Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CADE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25 2025 | 32.49 | -0.17 | -0.52% | 32.90 | 33.04 | 32.31 | 1,237,349 |
| Feb 24 2025 | 32.66 | -0.38 | -1.15% | 33.35 | 33.35 | 32.62 | 1,303,864 |
| Feb 21 2025 | 33.04 | -0.66 | -1.96% | 34.13 | 34.24 | 32.945 | 1,362,476 |
| Feb 20 2025 | 33.70 | -0.32 | -0.94% | 34.07 | 34.32 | 32.89 | 1,346,697 |
| Feb 19 2025 | 34.02 | -0.45 | -1.31% | 34.04 | 34.45 | 33.845 | 1,273,784 |
| Feb 18 2025 | 34.47 | -0.03 | -0.09% | 34.46 | 34.52 | 34.06 | 1,308,072 |
| Feb 14 2025 | 34.50 | -0.53 | -1.51% | 35.19 | 35.61 | 34.45 | 1,188,912 |
| Feb 13 2025 | 35.03 | 0.31 | 0.89% | 34.91 | 35.05 | 34.64 | 664,114 |
| Feb 12 2025 | 34.72 | -0.87 | -2.44% | 35.07 | 35.21 | 34.70 | 686,888 |
| Feb 11 2025 | 35.59 | 0.49 | 1.40% | 34.75 | 35.62 | 34.73 | 839,355 |
| Feb 10 2025 | 35.10 | -0.20 | -0.57% | 35.31 | 35.35 | 34.84 | 1,109,505 |
| Feb 07 2025 | 35.30 | -0.30 | -0.84% | 35.59 | 35.6914 | 34.835 | 669,269 |
| Feb 06 2025 | 35.60 | 0.27 | 0.76% | 35.57 | 35.67 | 35.26 | 943,885 |
| Feb 05 2025 | 35.33 | 0.35 | 1.00% | 35.16 | 35.36 | 34.875 | 947,144 |
| Feb 04 2025 | 34.98 | 0.65 | 1.89% | 34.49 | 35.10 | 34.31 | 877,400 |
| Feb 03 2025 | 34.33 | -0.87 | -2.47% | 34.39 | 34.725 | 33.70 | 898,997 |
| Jan 31 2025 | 35.20 | -0.06 | -0.17% | 35.26 | 35.86 | 35.00 | 1,367,626 |
| Jan 30 2025 | 35.26 | 0.11 | 0.31% | 35.60 | 35.805 | 34.99 | 893,586 |
| Jan 29 2025 | 35.15 | 0.01 | 0.03% | 35.08 | 35.74 | 34.865 | 816,390 |
| Jan 28 2025 | 35.14 | -0.33 | -0.93% | 35.29 | 35.66 | 34.865 | 709,861 |
| Jan 27 2025 | 35.47 | 0.30 | 0.85% | 35.38 | 35.91 | 34.98 | 1,191,629 |
| Jan 24 2025 | 35.17 | -0.74 | -2.06% | 34.22 | 35.71 | 34.22 | 2,270,246 |
| Jan 23 2025 | 35.91 | 0.00 | 0.00% | 35.91 | 35.91 | 35.91 | 0 |
| Jan 22 2025 | 35.91 | -0.02 | -0.06% | 35.72 | 36.23 | 35.71 | 1,557,811 |
| Jan 21 2025 | 35.93 | 0.28 | 0.79% | 35.87 | 36.53 | 35.69 | 1,104,393 |
| Jan 17 2025 | 35.65 | 0.36 | 1.02% | 35.64 | 35.86 | 35.23 | 984,196 |
| Jan 16 2025 | 35.29 | -0.46 | -1.29% | 35.48 | 35.77 | 35.16 | 1,274,534 |
| Jan 15 2025 | 35.75 | 0.65 | 1.85% | 36.04 | 36.29 | 35.25 | 1,774,037 |
| Jan 14 2025 | 35.10 | 1.29 | 3.82% | 34.15 | 35.19 | 34.03 | 787,824 |
| Jan 13 2025 | 33.81 | 0.30 | 0.90% | 33.09 | 33.93 | 33.005 | 1,103,127 |
| Jan 10 2025 | 33.51 | -1.59 | -4.53% | 34.095 | 34.435 | 33.45 | 1,714,058 |
| Jan 08 2025 | 35.10 | 0.37 | 1.07% | 34.36 | 35.23 | 34.28 | 1,143,898 |
| Jan 07 2025 | 34.73 | -0.22 | -0.63% | 35.195 | 35.31 | 34.28 | 1,588,392 |
| Jan 06 2025 | 34.95 | 0.50 | 1.45% | 34.63 | 35.47 | 34.40 | 1,310,768 |
| Jan 03 2025 | 34.45 | 0.75 | 2.23% | 33.645 | 34.49 | 33.38 | 1,096,649 |
| Jan 02 2025 | 33.70 | -0.75 | -2.18% | 34.64 | 34.88 | 33.59 | 861,138 |
| Dec 31 2024 | 34.45 | 0.05 | 0.15% | 34.48 | 34.73 | 34.31 | 669,983 |
| Dec 30 2024 | 34.40 | -0.09 | -0.26% | 34.18 | 34.62 | 33.84 | 670,948 |
| Dec 27 2024 | 34.49 | -0.51 | -1.46% | 34.81 | 35.06 | 34.05 | 731,234 |
| Dec 26 2024 | 35.00 | 0.23 | 0.66% | 34.45 | 35.06 | 34.31 | 652,535 |
| Dec 24 2024 | 34.77 | 0.16 | 0.46% | 34.58 | 34.87 | 34.30 | 382,099 |
| Dec 23 2024 | 34.61 | 0.53 | 1.56% | 33.81 | 34.62 | 33.75 | 1,096,741 |
| Dec 20 2024 | 34.08 | 0.31 | 0.92% | 33.68 | 34.49 | 33.615 | 3,020,137 |
| Dec 19 2024 | 33.77 | -0.10 | -0.30% | 34.545 | 34.99 | 33.65 | 1,518,098 |
| Dec 18 2024 | 33.87 | -1.85 | -5.18% | 35.89 | 36.03 | 33.52 | 1,746,360 |
| Dec 17 2024 | 35.72 | -0.91 | -2.48% | 36.46 | 36.60 | 35.52 | 876,046 |
| Dec 16 2024 | 36.63 | 0.23 | 0.63% | 36.20 | 36.67 | 36.09 | 876,516 |
| Dec 13 2024 | 36.40 | -0.29 | -0.79% | 36.55 | 36.61 | 35.92 | 784,346 |
| Dec 12 2024 | 36.69 | -0.61 | -1.64% | 37.175 | 37.32 | 36.615 | 818,475 |
| Dec 11 2024 | 37.30 | 0.42 | 1.14% | 37.31 | 37.74 | 37.04 | 746,918 |
| Dec 10 2024 | 36.88 | -0.21 | -0.57% | 37.055 | 37.62 | 36.64 | 922,275 |
| Dec 09 2024 | 37.09 | -0.53 | -1.41% | 37.58 | 37.99 | 36.925 | 907,554 |
| Dec 06 2024 | 37.62 | 0.18 | 0.48% | 37.48 | 37.83 | 37.23 | 823,273 |
| Dec 05 2024 | 37.44 | -0.17 | -0.45% | 37.76 | 37.90 | 37.42 | 697,628 |
| Dec 04 2024 | 37.61 | 0.08 | 0.21% | 37.82 | 37.89 | 37.30 | 819,732 |
| Dec 03 2024 | 37.53 | -0.56 | -1.47% | 38.17 | 38.32 | 37.39 | 792,820 |
| Dec 02 2024 | 38.09 | -0.10 | -0.26% | 38.44 | 38.535 | 37.73 | 1,265,117 |
| Nov 29 2024 | 38.19 | -0.12 | -0.31% | 38.76 | 38.845 | 38.00 | 535,046 |
