Stockscreener 앱 받기
43.24
1.23%
-0.54
시간 외 거래:
43.24
Cadence Bank 주식 (CADE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $44.19 | $43.19 | $1.00 | 2,516,576.0 | -1.23% |
| 2025-12-12 | $44.23 | $43.49 | $0.745 | 2,295,084.0 | -0.45% |
| 2025-12-11 | $44.26 | $42.85 | $1.41 | 2,180,644.0 | +1.92% |
| 2025-12-10 | $43.28 | $41.55 | $1.73 | 3,526,616.0 | +3.63% |
| 2025-12-09 | $42.24 | $41.32 | $0.92 | 2,313,431.0 | +0.34% |
| 2025-12-08 | $41.76 | $41.28 | $0.48 | 1,556,221.0 | +0.17% |
| 2025-12-05 | $41.90 | $41.39 | $0.51 | 1,570,867.0 | -1.43% |
| 2025-12-04 | $42.17 | $41.59 | $0.58 | 1,604,011.0 | +0.41% |
| 2025-12-03 | $41.88 | $40.52 | $1.36 | 2,708,194.0 | +3.31% |
| 2025-12-02 | $40.83 | $40.26 | $0.57 | 1,278,416.0 | -0.07% |
| 2025-12-01 | $40.56 | $39.53 | $1.03 | 2,763,102.0 | +1.78% |
| 2025-11-28 | $40.03 | $39.71 | $0.325 | 749,116.0 | +0.18% |
| 2025-11-26 | $40.09 | $39.55 | $0.545 | 3,241,096.0 | +0.38% |
| 2025-11-25 | $39.73 | $39.02 | $0.71 | 4,004,318.0 | +1.69% |
| 2025-11-24 | $39.30 | $38.71 | $0.59 | 1,830,210.0 | +0.00% |
| 2025-11-21 | $39.35 | $37.57 | $1.78 | 3,098,233.0 | +4.09% |
| 2025-11-20 | $38.36 | $37.38 | $0.985 | 2,559,247.0 | -0.64% |
| 2025-11-19 | $37.80 | $37.21 | $0.585 | 3,678,934.0 | +0.43% |
| 2025-11-18 | $37.83 | $36.96 | $0.87 | 2,823,264.0 | +0.73% |
Cadence Bank 주식 (CADE) 연도별 가격 이력
이 심층 분석에서는 Cadence Bank 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CADE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cadence Bank 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cadence Bank 주식 (CADE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.26 | $39.53 | $4.73 | 26,829,738.0 | +8.53% |
| 2025-11 | $40.09 | $36.84 | $3.25 | 57,948,397.0 | +5.56% |
| 2025-10 | $40.23 | $34.81 | $5.42 | 119,211,803.0 | +0.53% |
| 2025-09 | $38.47 | $36.08 | $2.39 | 44,128,122.0 | -0.27% |
| 2025-08 | $37.95 | $33.25 | $4.70 | 31,879,920.0 | +8.01% |
| 2025-07 | $36.65 | $31.76 | $4.89 | 46,187,246.0 | +8.97% |
| 2025-06 | $32.35 | $29.62 | $2.73 | 27,148,890.0 | +5.54% |
| 2025-05 | $32.68 | $28.93 | $3.75 | 23,627,314.0 | +3.55% |
| 2025-04 | $30.58 | $25.22 | $5.36 | 37,300,979.0 | -3.62% |
| 2025-03 | $33.48 | $28.90 | $4.58 | 24,330,489.0 | -8.44% |
| 2025-02 | $35.69 | $32.04 | $3.65 | 18,732,234.0 | -5.80% |
| 2025-01 | $36.53 | $33.01 | $3.52 | 24,285,813.0 | +2.18% |
Cadence Bank 주식 (CADE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.53 | $33.48 | $5.05 | 18,314,046.0 | -9.92% |
| 2024-11 | $40.20 | $32.46 | $7.74 | 25,501,313.0 | +14.24% |
| 2024-10 | $34.85 | $30.21 | $4.64 | 26,123,316.0 | +4.96% |
| 2024-09 | $32.94 | $29.22 | $3.72 | 26,130,758.0 | -1.33% |
| 2024-08 | $33.29 | $27.56 | $5.73 | 23,548,859.0 | -1.79% |
| 2024-07 | $34.12 | $27.46 | $6.66 | 33,555,845.0 | +16.23% |
| 2024-06 | $29.05 | $26.64 | $2.41 | 27,426,828.0 | -0.95% |
| 2024-05 | $29.95 | $27.19 | $2.76 | 20,541,658.0 | +3.18% |
| 2024-04 | $29.53 | $26.16 | $3.37 | 25,634,350.0 | -4.59% |
| 2024-03 | $29.21 | $26.59 | $2.62 | 23,324,969.0 | +4.77% |
| 2024-02 | $27.85 | $24.98 | $2.87 | 32,285,802.0 | +3.98% |
| 2024-01 | $30.02 | $26.50 | $3.52 | 32,195,718.0 | -10.04% |
Cadence Bank 주식 (CADE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.45 | $24.76 | $6.69 | 31,091,642.0 | +18.12% |
| 2023-11 | $25.27 | $20.83 | $4.45 | 25,787,057.0 | +18.27% |
| 2023-10 | $21.98 | $19.67 | $2.31 | 37,310,905.0 | -0.19% |
| 2023-09 | $23.92 | $20.24 | $3.68 | 27,589,664.0 | -7.26% |
| 2023-08 | $25.87 | $21.83 | $4.04 | 24,633,103.0 | -8.66% |
| 2023-07 | $25.23 | $19.00 | $6.23 | 35,636,614.0 | +27.55% |
| 2023-06 | $21.58 | $17.93 | $3.65 | 32,455,943.0 | +9.35% |
| 2023-05 | $20.56 | $16.95 | $3.61 | 29,145,150.0 | -11.18% |
| 2023-04 | $21.73 | $19.58 | $2.15 | 25,440,963.0 | -2.60% |
| 2023-03 | $26.58 | $19.24 | $7.34 | 51,028,336.0 | -21.84% |
| 2023-02 | $28.18 | $25.21 | $2.97 | 23,669,828.0 | +3.83% |
| 2023-01 | $26.29 | $23.98 | $2.31 | 26,237,882.0 | +3.73% |
2.48%
1.48%
자본화:
|
볼륨(24시간):