Cadence Design Systems (Reality Tokenized) Historical Data

rCDNS Page 18
Download
Date Close Price change Market cap Trading volume
Jun 18, 6 PM $ 392.79
-0.21%
$ -- $ 797.92 million
Jun 18, 5 PM $ 393.62
+0.32%
$ -- $ 745.96 million
Jun 18, 4 PM $ 392.36
+0.18%
$ -- $ 673.79 million
Jun 18, 3 PM $ 391.64
-0.21%
$ -- $ 570.33 million
Jun 18, 2 PM $ 392.46
+0.96%
$ -- $ 386.81 million
Jun 18, 1 PM $ 388.58
-0.86%
$ -- $ 156.56 million
Jun 18, 12 PM $ 391.96
+0.53%
$ -- $ 2.23 million
Jun 18, 11 AM $ 389.91
-0.93%
$ -- $ 2.08 million
Jun 18, 10 AM $ 393.57
-0.18%
$ -- $ 1.07 million
Jun 18, 9 AM $ 394.39
+0.14%
$ -- $ 784,840
Jun 18, 8 AM $ 393.83
-0.10%
$ -- $ 359,991
Jun 18, 7 AM $ 394.21
-0.05%
$ -- $ 936.48 million
Jun 18, 6 AM $ 394.39
+0.29%
$ -- $ 936.48 million
Jun 18, 5 AM $ 393.24
+0.00%
$ -- $ 936.48 million
Jun 18, 4 AM $ 393.24
-0.32%
$ -- $ 936.48 million
Jun 18, 3 AM $ 394.52
+0.34%
$ -- $ 936.48 million
Jun 18, 2 AM $ 393.18
+0.05%
$ -- $ 936.47 million
Jun 18, 1 AM $ 392.97
+0.30%
$ -- $ 936.47 million
Jun 18, 12 AM $ 391.78
-0.95%
$ -- $ 936.47 million
Jun 17, 11 PM $ 395.54
+0.19%
$ -- $ 936.46 million
Jun 17, 10 PM $ 394.8
+0.00%
$ -- $ 936.4 million
Jun 17, 9 PM $ 394.8
+0.46%
$ -- $ 936.26 million
Jun 17, 8 PM $ 393
+0.85%
$ -- $ 930.41 million
Jun 17, 7 PM $ 389.7
-1.47%
$ -- $ 537.91 million
Jun 17, 6 PM $ 395.44
-1.49%
$ -- $ 391.82 million
Jun 17, 5 PM $ 401.43
+0.03%
$ -- $ 303.2 million
Jun 17, 4 PM $ 401.29
+0.78%
$ -- $ 244.42 million
Jun 17, 3 PM $ 398.2
+1.01%
$ -- $ 170.11 million
Jun 17, 2 PM $ 394.24
-0.25%
$ -- $ 119.72 million
Jun 17, 1 PM $ 395.08
+1.36%
$ -- $ 41.54 million
Jun 17, 12 PM $ 389.78
-0.19%
$ -- $ 3.47 million
Jun 17, 11 AM $ 390.54
-0.19%
$ -- $ 2.3 million
Jun 17, 10 AM $ 391.28
+0.67%
$ -- $ 1.67 million
Jun 17, 9 AM $ 388.68
+0.00%
$ -- $ 670,785
Jun 17, 8 AM $ 388.67
-0.46%
$ -- $ 615,947
Jun 17, 7 AM $ 390.46
+0.33%
$ -- $ 643.33 million
Jun 17, 6 AM $ 389.17
+0.00%
$ -- $ 643.33 million
Jun 17, 5 AM $ 389.16
+0.30%
$ -- $ 643.33 million
Jun 17, 4 AM $ 387.99
+0.00%
$ -- $ 643.33 million
Jun 17, 3 AM $ 387.99
+0.00%
$ -- $ 643.33 million
Jun 17, 2 AM $ 387.99
-0.23%
$ -- $ 643.33 million
Jun 17, 1 AM $ 388.87
+0.00%
$ -- $ 643.33 million
Jun 17, 12 AM $ 388.87
+0.00%
$ -- $ 643.33 million
Jun 16, 11 PM $ 388.87
-0.51%
$ -- $ 643.33 million
Jun 16, 10 PM $ 390.88
+0.00%
$ -- $ 643.3 million
Jun 16, 9 PM $ 390.88
+1.14%
$ -- $ 643.27 million
Jun 16, 8 PM $ 386.46
-0.37%
$ -- $ 623.69 million
Jun 16, 7 PM $ 387.91
-0.99%
$ -- $ 343.97 million
Jun 16, 6 PM $ 391.77
+0.34%
$ -- $ 264.33 million
Jun 16, 5 PM $ 390.44
-0.13%
$ -- $ 225.99 million