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

2 Followers

Time Period

Events

BR:C1DN34 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	53.76	55.36	53.74	55.00	55.00	+2.31%	56,021	2.56
Nov 11, 2026	55.63	55.63	53.71	53.76	53.76	-0.99%	4,738	0.22
Nov 10, 2026	55.05	55.05	54.15	54.30	54.30	+4.52%	739	0.03
Nov 09, 2026	51.95	55.26	51.95	55.05	55.05	+5.97%	49,801	2.36
Nov 06, 2026	50.50	52.06	50.00	51.95	51.95	+2.87%	1,579	0.07
Nov 05, 2026	52.30	52.30	50.15	50.50	50.50	-5.25%	118,095	6.02
Nov 04, 2026	52.18	53.59	51.89	53.30	53.30	+23.90%	241,403	15.28
Nov 03, 2026	53.05	53.05	43.02	43.02	43.02	-20.29%	80,037	5.51
Oct 30, 2026	52.05	53.97	51.80	53.97	53.97	0.00%	10,065	0.70
Oct 29, 2026	54.15	54.53	53.97	53.97	53.97	+0.13%	399	0.02
Oct 28, 2026	54.15	54.15	52.90	53.90	53.90	-0.46%	3,250	0.20
Oct 27, 2026	51.26	54.52	51.26	54.15	54.15	+3.60%	1,245	0.08
Oct 26, 2026	52.18	52.35	52.16	52.27	52.27	+11.69%	122,469	8.26
Oct 23, 2026	46.75	46.80	46.60	46.80	46.80	+2.63%	489	0.03
Oct 22, 2026	46.80	46.80	45.60	45.60	45.60	-6.21%	60,813	4.38
Oct 21, 2026	48.46	48.75	48.46	48.62	48.62	+2.79%	362	0.03
Oct 20, 2026	47.10	47.65	46.90	47.30	47.30	-2.29%	253	0.02
Oct 19, 2026	48.35	48.41	48.30	48.41	48.41	+1.59%	2,869	0.20
Oct 16, 2026	47.25	47.65	47.15	47.65	47.65	-1.67%	22,132	1.59
Oct 15, 2026	48.20	48.46	47.20	48.46	48.46	-0.90%	190,126	16.40
Oct 14, 2026	48.49	48.90	48.40	48.90	48.90	-1.57%	30,925	2.78
Oct 13, 2026	50.47	50.47	49.60	49.68	49.68	-4.17%	1,048	0.09
Oct 12, 2026	51.84	51.84	51.66	51.84	51.84	0.00%	0	0.00
Oct 09, 2026	51.66	51.84	51.66	51.84	51.84	+0.37%	44,296	4.00
Oct 08, 2026	51.74	51.90	51.56	51.65	51.65	-2.07%	2,719	0.24
Oct 07, 2026	52.57	53.04	52.57	52.74	52.74	-0.30%	122	0.01
Oct 06, 2026	52.35	53.04	52.35	52.90	52.90	+1.17%	13,995	1.22
Oct 05, 2026	52.63	52.63	52.02	52.29	52.29	-2.81%	76,933	7.52
Oct 02, 2026	53.80	53.85	53.28	53.80	53.80	+0.28%	2,409	0.24
Oct 01, 2026	53.60	53.65	53.60	53.65	53.65	+6.77%	114	0.01
Sep 30, 2026	50.40	50.45	50.20	50.25	50.25	+1.33%	332	0.03
Sep 29, 2026	49.35	49.59	49.34	49.59	49.59	-0.92%	11,119	1.06
Sep 28, 2026	49.15	50.30	49.15	50.05	50.05	+0.91%	548	0.05
Sep 25, 2026	49.50	49.80	49.45	49.60	49.60	+1.43%	507	0.05
Sep 24, 2026	46.80	49.04	46.80	48.90	48.90	+3.93%	1,890	0.17
Sep 23, 2026	45.85	47.30	45.85	47.05	47.05	+3.93%	820	0.07
Sep 22, 2026	44.40	45.48	44.40	45.27	45.27	+1.98%	415	0.04
Sep 21, 2026	44.24	44.39	44.24	44.39	44.39	+3.62%	24,484	2.16
Sep 18, 2026	42.54	42.98	42.52	42.84	42.84	+0.71%	557	0.05
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

Cadence Design Systems, Inc. Shs Unsponsored Brazilian Depositary Receipt Repr 1/2 Sh historical prices

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

Become an Expert with TipRanks Premium