TipRanks
Cadence Design Systems, Inc. Shs Unsponsored Brazilian Depositary Receipt Repr 1/2 Sh (BR:C1DN34)
:C1DN34
Brazil Market
C1DN34
Cadence Design Systems, Inc. Shs Unsponsored Brazilian Depositary Receipt Repr 1/2 Sh
RESEARCH TOOLSreports

Cadence Design Systems, Inc. Shs Unsponsored Brazilian Depositary Receipt Repr 1/2 Sh (C1DN34) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 17, 2026
42.16
42.54
42.09
42.54
42.54
-4.19%
792
0.07
Sep 16, 2026
42.52
44.40
42.33
44.40
44.40
+7.14%
304
0.03
Sep 15, 2026
42.40
42.40
41.44
41.44
41.44
-2.10%
11,191
0.98
Sep 14, 2026
43.88
43.88
42.33
42.33
42.33
-3.55%
2,076
0.18
Sep 11, 2026
43.89
43.89
43.82
43.89
43.89
+2.76%
532
0.05
Sep 10, 2026
42.72
42.72
42.71
42.71
42.71
-0.40%
4,059
0.36
Sep 09, 2026
42.50
42.95
42.50
42.88
42.88
+0.26%
603
0.05
Sep 08, 2026
42.77
43.81
42.77
42.77
42.77
-3.26%
30,289
2.55
Sep 07, 2026
44.21
45.65
44.09
44.21
44.21
0.00%
0
0.00
Sep 04, 2026
45.65
45.65
44.09
44.21
44.21
-3.30%
32,122
2.68
Sep 03, 2026
45.69
45.72
45.64
45.72
45.72
-0.65%
33,118
2.80
Sep 02, 2026
46.02
46.99
45.86
46.02
46.02
-3.07%
22,066
1.85
Sep 01, 2026
47.61
47.61
47.48
47.48
47.48
-8.78%
29,701
2.59
Aug 31, 2026
52.05
52.05
51.60
52.05
52.05
+0.12%
691
0.06
Aug 28, 2026
52.75
52.75
51.85
51.99
51.99
-0.78%
4,200
0.36
Aug 27, 2026
52.40
52.40
52.40
52.40
52.40
+3.84%
42
<0.01
Aug 26, 2026
50.50
50.60
50.45
50.46
50.46
+0.62%
1,378
0.11
Aug 25, 2026
49.20
50.25
49.20
50.15
50.15
+3.44%
32,597
2.71
Aug 24, 2026
48.49
48.49
48.48
48.48
48.48
+0.31%
2,517
0.21
Aug 21, 2026
48.49
48.49
48.33
48.33
48.33
+0.48%
19,022
1.59
Aug 20, 2026
48.05
48.10
48.04
48.10
48.10
-0.32%
2,260
0.19
Aug 19, 2026
48.25
48.25
48.25
48.25
48.25
-1.21%
9,196
0.77
Aug 18, 2026
48.84
48.84
48.84
48.84
48.84
-1.13%
16
<0.01
Aug 17, 2026
49.61
49.61
49.40
49.40
49.40
-1.47%
4,776
0.38
Aug 14, 2026
50.12
50.14
50.12
50.14
50.14
+0.75%
8,567
0.69
Aug 13, 2026
48.32
50.03
48.32
49.77
49.77
+0.93%
10,828
0.84
Aug 12, 2026
49.62
49.62
49.31
49.31
49.31
-0.76%
169
0.01
Aug 11, 2026
49.55
49.68
49.55
49.68
49.68
-1.25%
186
0.01
Aug 10, 2026
50.38
50.38
50.31
50.31
50.31
-0.82%
23,850
1.78
Aug 07, 2026
50.72
51.12
40.00
50.72
50.72
0.00%
0
0.00
Aug 06, 2026
50.76
50.76
50.72
50.72
50.72
-0.38%
356
0.03
Aug 05, 2026
50.92
50.92
50.92
50.92
50.92
-1.50%
441
0.03
Aug 04, 2026
51.54
51.69
51.03
51.69
51.69
+1.64%
2,124
0.15
Aug 03, 2026
50.64
50.86
49.83
50.86
50.86
+0.43%
116,058
9.40
Jul 31, 2026
50.58
50.64
50.58
50.64
50.64
+2.37%
390
0.03
Jul 30, 2026
49.39
49.47
49.39
49.47
49.47
-3.29%
6,408
0.52
Jul 29, 2026
51.10
51.15
51.10
51.15
51.15
-0.20%
30,480
2.58
Jul 28, 2026
51.26
51.26
51.26
51.26
51.26
+0.33%
305
0.03
Jul 27, 2026
50.99
51.09
50.88
51.09
51.09
+2.98%
2,039
0.17
Jul 24, 2026
49.71
49.71
49.36
49.61
49.61
-0.38%
16,387
1.39
Jul 23, 2026
49.86
49.86
49.80
49.80
49.80
-0.26%
8,482
0.72
Jul 22, 2026
49.93
49.93
49.93
49.93
49.93
-3.12%
237
0.02
Jul 21, 2026
51.68
51.68
51.54
51.54
51.54
+4.01%
3,297
0.28
Jul 20, 2026
49.54
49.55
49.05
49.55
49.55
+0.42%
42,992
3.84
Jul 17, 2026
48.43
49.34
48.43
49.34
49.34
-9.71%
1,971
0.18
Jul 16, 2026
54.65
54.65
54.65
54.65
54.65
-1.69%
3,824
0.34
Jul 15, 2026
55.59
55.59
55.59
55.59
55.59
-1.69%
169
0.01
Jul 14, 2026
56.41
56.54
56.41
56.55
56.55
-0.64%
37,722
3.49
Jul 13, 2026
58.37
58.37
56.91
56.91
56.91
-1.52%
11,032
1.00
Jul 10, 2026
56.95
58.05
56.95
57.79
57.79
-0.56%
5,405
0.49
Rows:
50