Cadence Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	20.46	20.51	20.39	20.39	20.39	0.34%	3,724
Jul 2, 2025	20.50	20.65	20.27	20.32	20.32	-1.22%	2,898
Jul 1, 2025	20.51	20.61	20.50	20.57	20.57	0.54%	5,128
Jun 30, 2025	20.45	20.50	20.40	20.46	20.46	-0.20%	10,258
Jun 27, 2025	20.83	20.83	20.47	20.50	20.50	-0.82%	15,657
Jun 26, 2025	20.49	20.84	20.45	20.67	20.67	1.08%	14,570
Jun 25, 2025	20.74	20.74	20.45	20.45	20.45	-0.92%	3,857
Jun 24, 2025	20.45	20.68	20.45	20.64	20.64	0.90%	5,865
Jun 23, 2025	20.37	20.50	20.37	20.46	20.46	0.27%	11,033
Jun 20, 2025	20.81	20.81	20.40	20.40	20.40	-1.62%	11,604
Jun 18, 2025	20.77	20.80	20.62	20.74	20.74	-0.32%	7,345
Jun 17, 2025	20.61	20.85	20.50	20.80	20.80	0.69%	8,802
Jun 16, 2025	20.45	20.89	20.45	20.66	20.66	1.27%	5,350
Jun 13, 2025	20.63	20.63	20.40	20.40	20.40	-1.21%	1,916
Jun 12, 2025	20.67	20.87	20.65	20.65	20.65	-0.29%	5,635
Jun 11, 2025	20.90	21.07	20.71	20.71	20.71	-0.86%	31,461
Jun 10, 2025	20.90	20.90	20.66	20.89	20.89	0.63%	18,244
Jun 9, 2025	20.85	20.94	20.60	20.76	20.76	-0.48%	11,326
Jun 6, 2025	20.50	20.96	20.44	20.86	20.86	1.81%	27,821
Jun 5, 2025	20.47	20.56	20.40	20.49	20.49	0.29%	10,647
Jun 4, 2025	20.48	20.48	20.33	20.43	20.43	0.49%	3,089
Jun 3, 2025	20.24	20.52	20.22	20.33	20.33	0.64%	9,129
Jun 2, 2025	20.23	20.47	20.02	20.20	20.20	0.30%	18,586
May 30, 2025	20.67	20.67	20.04	20.14	20.14	-2.56%	41,798
May 29, 2025	20.50	20.85	20.50	20.67	20.67	0.88%	4,414
May 28, 2025	20.70	20.70	20.42	20.49	20.49	-0.77%	13,255
May 27, 2025	20.65	21.15	20.56	20.65	20.65	0.78%	3,193
May 23, 2025	20.44	20.70	20.44	20.49	20.49	-0.44%	1,394
May 22, 2025	20.58	20.83	20.34	20.58	20.58	-0.58%	7,964
May 21, 2025	20.81	20.89	20.63	20.70	20.70	-0.72%	4,042
May 20, 2025	21.01	21.14	20.85	20.85	20.85	-0.14%	15,136
May 19, 2025	20.90	21.02	20.88	20.88	20.88	-0.14%	5,693
May 16, 2025	20.86	21.10	20.86	20.91	20.91	0.34%	4,978
May 15, 2025	21.16	21.22	20.82	20.84	20.84	-0.62%	4,891
May 14, 2025	20.82	21.15	20.82	20.97	20.97	-0.38%	7,650
May 13, 2025	20.86	21.25	20.86	21.05	21.05	0.67%	4,737
May 12, 2025	21.07	21.41	20.91	20.91	20.91	-0.71%	24,151
May 9, 2025	21.00	21.20	20.90	21.06	21.06	0.05%	7,210
May 8, 2025	20.43	21.29	20.43	21.05	21.05	0.24%	11,806
May 7, 2025	20.87	21.17	20.63	21.00	21.00	1.16%	17,656
May 6, 2025	20.65	20.92	20.65	20.76	20.76	1.07%	8,112
May 5, 2025	20.62	20.88	20.51	20.54	20.54	-2.33%	5,660
May 2, 2025	20.94	21.55	20.94	21.03	20.69	0.77%	23,382
May 1, 2025	21.01	21.19	20.77	20.87	20.53	-0.57%	3,879
Apr 30, 2025	21.03	21.03	20.78	20.99	20.65	-1.82%	24,771
Apr 29, 2025	21.25	21.42	21.13	21.38	20.69	0.85%	38,848
Apr 28, 2025	21.13	21.32	21.04	21.20	20.52	-0.24%	26,757
Apr 25, 2025	21.10	21.25	20.88	21.25	20.57	1.05%	6,706
Apr 24, 2025	20.80	21.39	20.80	21.03	20.35	1.15%	18,595
Apr 23, 2025	21.05	21.28	20.79	20.79	20.12	-0.24%	22,443