Cadence Design Systems (Reality Tokenized) Historical Data

rCDNS Page 5
Download
Date Close Price change Market cap Trading volume
Jul 15, 8 PM $ 372.93
+0.42%
$ -- $ 605.39 million
Jul 15, 7 PM $ 371.34
-0.21%
$ -- $ 422.2 million
Jul 15, 6 PM $ 372.16
+0.13%
$ -- $ 317.49 million
Jul 15, 5 PM $ 371.68
+0.22%
$ -- $ 267.39 million
Jul 15, 4 PM $ 370.86
-0.62%
$ -- $ 233.5 million
Jul 15, 3 PM $ 373.19
-0.26%
$ -- $ 178.71 million
Jul 15, 2 PM $ 374.2
-1.85%
$ -- $ 106.07 million
Jul 15, 1 PM $ 381.24
+0.59%
$ -- $ 40.19 million
Jul 15, 12 PM $ 379
+0.70%
$ -- $ 1.43 million
Jul 15, 11 AM $ 376.41
-0.18%
$ -- $ 1.3 million
Jul 15, 10 AM $ 377.07
-0.08%
$ -- $ 1.25 million
Jul 15, 9 AM $ 377.37
-0.30%
$ -- $ 1.23 million
Jul 15, 8 AM $ 378.52
+0.46%
$ -- $ 1.23 million
Jul 15, 7 AM $ 376.8
+0.00%
$ -- $ 469.84 million
Jul 15, 6 AM $ 376.8
-0.64%
$ -- $ 469.84 million
Jul 15, 5 AM $ 379.24
+0.00%
$ -- $ 469.84 million
Jul 15, 4 AM $ 379.24
+0.34%
$ -- $ 469.84 million
Jul 15, 3 AM $ 377.94
+0.00%
$ -- $ 469.84 million
Jul 15, 2 AM $ 377.94
+0.00%
$ -- $ 469.84 million
Jul 15, 1 AM $ 377.94
+0.28%
$ -- $ 469.84 million
Jul 15, 12 AM $ 376.87
-0.98%
$ -- $ 469.84 million
Jul 14, 11 PM $ 380.6
+1.11%
$ -- $ 469.84 million
Jul 14, 10 PM $ 376.44
+0.22%
$ -- $ 469.7 million
Jul 14, 9 PM $ 375.63
-0.26%
$ -- $ 469.69 million
Jul 14, 8 PM $ 376.6
-0.06%
$ -- $ 469.4 million
Jul 14, 7 PM $ 376.89
-0.50%
$ -- $ 299.55 million
Jul 14, 6 PM $ 378.77
-0.28%
$ -- $ 228.85 million
Jul 14, 5 PM $ 379.82
-0.08%
$ -- $ 193.15 million
Jul 14, 4 PM $ 380.12
+0.16%
$ -- $ 165.35 million
Jul 14, 3 PM $ 379.52
-0.72%
$ -- $ 138.98 million
Jul 14, 2 PM $ 382.37
+1.18%
$ -- $ 96.2 million
Jul 14, 1 PM $ 377.97
+2.17%
$ -- $ 45.78 million
Jul 14, 12 PM $ 369.95
+1.03%
$ -- $ 2.59 million
Jul 14, 11 AM $ 366.19
-3.19%
$ -- $ 2.07 million
Jul 14, 10 AM $ 378.26
-0.15%
$ -- $ 1.04 million
Jul 14, 9 AM $ 378.83
-0.16%
$ -- $ 1.02 million
Jul 14, 8 AM $ 379.42
+0.19%
$ -- $ 988,078
Jul 14, 7 AM $ 378.69
+0.11%
$ -- $ 509.87 million
Jul 14, 6 AM $ 378.26
-0.43%
$ -- $ 509.87 million
Jul 14, 5 AM $ 379.91
+0.62%
$ -- $ 509.87 million
Jul 14, 4 AM $ 377.58
+0.10%
$ -- $ 509.87 million
Jul 14, 3 AM $ 377.19
-0.16%
$ -- $ 509.87 million
Jul 14, 2 AM $ 377.8
+0.00%
$ -- $ 509.87 million
Jul 14, 1 AM $ 377.8
+1.14%
$ -- $ 509.87 million
Jul 14, 12 AM $ 373.55
+0.00%
$ -- $ 509.87 million
Jul 13, 11 PM $ 373.55
-0.39%
$ -- $ 509.87 million
Jul 13, 10 PM $ 375
-0.51%
$ -- $ 509.74 million
Jul 13, 9 PM $ 376.94
+0.00%
$ -- $ 509.54 million
Jul 13, 8 PM $ 376.93
-0.26%
$ -- $ 509.53 million
Jul 13, 7 PM $ 377.91
-0.53%
$ -- $ 330.63 million