Cadence Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	39.69	40.10	39.55	39.77	39.77	0.38%	3,249,162
Nov 25, 2025	39.02	39.73	39.02	39.62	39.62	1.69%	4,039,765
Nov 24, 2025	39.15	39.30	38.71	38.96	38.96	-	1,839,217
Nov 21, 2025	37.57	39.35	37.57	38.96	38.96	4.09%	3,107,936
Nov 20, 2025	37.99	38.36	37.38	37.43	37.43	-0.64%	2,570,837
Nov 19, 2025	37.54	37.80	37.21	37.67	37.67	0.43%	3,686,692
Nov 18, 2025	37.04	37.83	36.96	37.51	37.51	0.73%	2,896,589
Nov 17, 2025	38.24	38.44	37.15	37.24	37.24	-3.05%	3,616,593
Nov 14, 2025	37.94	38.59	37.74	38.41	38.41	0.10%	3,913,193
Nov 13, 2025	38.75	39.07	38.30	38.37	38.37	-1.26%	2,329,262
Nov 12, 2025	38.62	39.38	38.62	38.86	38.86	0.75%	2,908,666
Nov 11, 2025	38.61	39.00	38.52	38.57	38.57	-0.44%	3,068,762
Nov 10, 2025	38.68	38.96	38.29	38.74	38.74	0.81%	1,881,606
Nov 7, 2025	37.30	38.43	37.30	38.43	38.43	2.29%	3,128,492
Nov 6, 2025	37.09	37.86	37.09	37.57	37.57	0.70%	2,743,550
Nov 5, 2025	37.37	37.69	37.08	37.31	37.31	0.21%	5,155,146
Nov 4, 2025	37.12	37.48	36.84	37.23	37.23	-0.93%	3,758,267
Nov 3, 2025	37.68	37.68	37.04	37.58	37.58	-0.42%	3,517,159
Oct 31, 2025	37.04	37.80	36.92	37.74	37.74	0.96%	4,588,852
Oct 30, 2025	36.89	37.82	36.85	37.38	37.38	0.92%	6,680,688
Oct 29, 2025	37.66	37.88	36.67	37.04	37.04	-2.24%	8,777,932
Oct 28, 2025	37.73	38.36	37.50	37.89	37.89	-0.53%	14,291,632
Oct 27, 2025	37.70	38.65	37.51	38.09	38.09	4.38%	31,608,912
Oct 24, 2025	35.81	36.70	35.73	36.49	36.49	3.05%	2,564,823
Oct 23, 2025	35.64	35.70	35.16	35.41	35.41	0.06%	1,783,005
Oct 22, 2025	35.74	36.27	35.34	35.39	35.39	-0.67%	2,810,098
Oct 21, 2025	36.44	36.59	34.81	35.63	35.63	-3.86%	7,037,242
Oct 20, 2025	36.77	37.43	36.66	37.06	37.06	1.45%	2,764,582
Oct 17, 2025	36.40	36.75	35.84	36.53	36.53	1.98%	2,448,726
Oct 16, 2025	38.51	39.01	35.49	35.82	35.82	-8.15%	4,821,378
Oct 15, 2025	39.60	39.76	38.81	39.00	39.00	-1.19%	2,868,456
Oct 14, 2025	38.13	39.72	37.94	39.47	39.47	2.60%	1,823,958
Oct 13, 2025	38.10	38.71	38.00	38.47	38.47	2.07%	2,506,131
Oct 10, 2025	39.96	40.23	37.67	37.69	37.69	-5.23%	3,336,097
Oct 9, 2025	39.53	39.88	39.08	39.77	39.77	0.61%	3,108,245
Oct 8, 2025	39.25	40.20	38.94	39.53	39.53	1.15%	5,204,701
Oct 7, 2025	38.76	39.23	38.63	39.08	39.08	0.85%	2,178,671
Oct 6, 2025	38.25	39.48	38.23	38.75	38.75	2.57%	3,835,599
Oct 3, 2025	37.61	38.00	37.57	37.78	37.78	0.99%	1,830,797
Oct 2, 2025	37.37	37.57	36.89	37.41	37.41	-0.29%	1,527,797
Oct 1, 2025	37.39	37.63	36.98	37.52	37.52	-0.05%	1,044,048
Sep 30, 2025	37.79	38.00	36.96	37.54	37.54	-0.77%	1,278,858
Sep 29, 2025	37.99	37.99	37.14	37.83	37.83	0.67%	1,949,947
Sep 26, 2025	37.17	37.67	37.12	37.58	37.58	1.16%	881,287
Sep 25, 2025	37.17	37.42	36.88	37.15	37.15	-0.35%	1,350,075
Sep 24, 2025	37.34	37.63	37.06	37.28	37.28	-0.08%	1,181,352
Sep 23, 2025	37.40	37.93	37.24	37.31	37.31	-0.19%	2,049,214
Sep 22, 2025	37.19	37.48	36.99	37.38	37.38	0.11%	2,200,686
Sep 19, 2025	38.00	38.25	37.32	37.34	37.34	-2.05%	6,498,985
Sep 18, 2025	37.06	38.20	36.99	38.12	38.12	3.45%	2,038,569