Cadence Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	37.62	37.65	36.65	36.81	-	-2.36%	1,709,435
Sep 12, 2025	37.31	37.98	37.10	37.70	37.70	0.96%	2,206,202
Sep 11, 2025	37.19	37.54	37.11	37.34	37.34	0.19%	1,895,913
Sep 10, 2025	37.34	37.62	37.11	37.27	37.27	-	1,689,819
Sep 9, 2025	37.71	37.82	37.19	37.27	37.27	-1.38%	1,833,487
Sep 8, 2025	37.86	38.16	37.44	37.79	37.79	0.05%	2,287,023
Sep 5, 2025	38.00	38.47	37.42	37.77	37.77	-0.47%	2,484,769
Sep 4, 2025	37.51	37.98	37.30	37.95	37.95	1.42%	2,439,923
Sep 3, 2025	37.33	37.83	37.03	37.42	37.42	-0.19%	3,465,953
Sep 2, 2025	37.12	37.57	36.95	37.49	37.49	-0.40%	1,456,061
Aug 29, 2025	37.64	37.92	37.52	37.64	37.64	0.27%	1,332,955
Aug 28, 2025	37.78	37.95	37.42	37.54	37.54	-0.32%	1,684,644
Aug 27, 2025	37.33	37.90	37.33	37.66	37.66	0.35%	1,952,872
Aug 26, 2025	36.98	37.64	36.86	37.53	37.53	1.51%	1,580,230
Aug 25, 2025	36.99	37.35	36.89	36.97	36.97	-0.59%	889,360
Aug 22, 2025	35.49	37.42	35.36	37.19	37.19	5.23%	2,018,160
Aug 21, 2025	35.21	35.59	35.10	35.34	35.34	-0.25%	1,451,700
Aug 20, 2025	35.55	35.69	35.14	35.43	35.43	-0.14%	2,144,997
Aug 19, 2025	35.52	35.98	35.37	35.48	35.48	-0.20%	1,644,508
Aug 18, 2025	35.35	35.62	35.01	35.55	35.55	0.51%	1,815,646
Aug 15, 2025	36.34	36.34	35.34	35.37	35.37	-2.40%	1,439,987
Aug 14, 2025	35.69	36.27	35.57	36.24	36.24	0.36%	1,074,022
Aug 13, 2025	35.62	36.18	35.51	36.11	36.11	2.15%	1,349,454
Aug 12, 2025	34.40	35.45	34.40	35.35	35.35	3.60%	1,274,186
Aug 11, 2025	34.30	34.42	33.97	34.12	34.12	-0.47%	903,599
Aug 8, 2025	34.45	34.45	33.85	34.28	34.28	0.97%	952,199
Aug 7, 2025	34.81	34.81	33.89	33.95	33.95	-1.45%	1,449,247
Aug 6, 2025	34.90	34.94	34.45	34.45	34.45	-1.20%	1,558,150
Aug 5, 2025	34.95	34.95	34.13	34.87	34.87	0.43%	1,821,233
Aug 4, 2025	34.13	34.93	33.82	34.72	34.72	2.30%	1,611,351
Aug 1, 2025	34.29	34.40	33.25	33.94	33.94	-2.61%	2,334,899
Jul 31, 2025	34.94	35.25	34.67	34.85	34.85	-1.13%	2,227,396
Jul 30, 2025	35.80	35.97	35.07	35.25	35.25	-1.37%	2,340,855
Jul 29, 2025	36.51	36.54	35.48	35.74	35.74	-1.46%	2,665,966
Jul 28, 2025	36.57	36.60	36.02	36.27	36.27	-0.41%	3,439,008
Jul 25, 2025	35.14	36.65	34.71	36.42	36.42	3.94%	2,885,756
Jul 24, 2025	35.72	36.25	34.94	35.04	35.04	-2.45%	4,555,382
Jul 23, 2025	35.70	36.05	35.37	35.92	35.92	1.27%	2,978,900
Jul 22, 2025	35.07	35.80	34.80	35.47	35.47	1.20%	2,196,239
Jul 21, 2025	35.12	35.62	34.93	35.05	35.05	0.46%	1,706,475
Jul 18, 2025	35.16	35.27	34.69	34.89	34.89	-0.31%	1,573,993
Jul 17, 2025	34.14	35.10	34.08	35.00	35.00	1.92%	1,986,432
Jul 16, 2025	34.32	34.49	33.62	34.34	34.34	1.00%	1,998,216
Jul 15, 2025	35.35	35.45	33.98	34.00	34.00	-4.28%	1,748,174
Jul 14, 2025	35.08	35.54	35.06	35.52	35.52	1.17%	1,672,331
Jul 11, 2025	35.33	35.54	35.10	35.11	35.11	-1.51%	1,649,068
Jul 10, 2025	35.17	35.94	35.17	35.65	35.65	1.34%	1,445,243
Jul 9, 2025	35.52	35.61	34.96	35.18	35.18	-0.14%	1,252,948
Jul 8, 2025	34.65	35.46	34.35	35.23	35.23	3.04%	2,146,910
Jul 7, 2025	34.37	34.79	33.99	34.19	34.19	-1.41%	1,426,232