Cadence Bank (CADE)
NYSE: CADE · Real-Time Price · USD
28.85
-0.22 (-0.76%)
At close: Apr 25, 2025, 4:00 PM
29.01
+0.16 (0.55%)
Pre-market: Apr 28, 2025, 8:27 AM EDT

Cadence Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202528.7928.9328.4728.8528.85-0.76%1,315,042
Apr 24, 202528.3229.1828.0629.0729.072.36%1,151,907
Apr 23, 202528.6929.7128.1528.4028.401.79%2,555,672
Apr 22, 202527.8828.3327.1427.9027.901.12%2,626,195
Apr 21, 202527.6927.8627.3127.5927.59-1.15%1,592,553
Apr 17, 202527.9228.3727.7927.9127.910.07%1,694,418
Apr 16, 202528.0028.3227.4727.8927.89-0.50%1,144,391
Apr 15, 202527.5728.2027.5728.0328.032.11%1,629,436
Apr 14, 202527.5927.9026.6627.4527.450.92%1,696,088
Apr 11, 202526.6727.5226.2027.2027.200.85%1,531,704
Apr 10, 202528.0728.4026.0126.9726.97-6.58%1,685,161
Apr 9, 202526.0029.0925.7128.8728.879.27%2,688,865
Apr 8, 202527.4927.9925.9826.4226.42-0.19%1,770,801
Apr 7, 202525.6327.7725.2226.4726.470.15%1,376,645
Apr 4, 202526.2426.7025.2526.4326.43-4.13%1,705,281
Apr 3, 202528.6929.0927.5027.5727.57-9.49%1,730,752
Apr 2, 202530.1230.4929.8830.4630.460.16%1,027,495
Apr 1, 202530.0230.5829.7830.4130.410.16%1,187,780
Mar 31, 202529.7630.5529.5330.3630.360.80%1,029,172
Mar 28, 202530.7130.9429.8630.1230.12-2.11%1,010,060
Mar 27, 202531.1031.1630.6230.7730.77-0.84%838,872
Mar 26, 202531.1631.7230.8931.0331.03-0.39%798,528
Mar 25, 202531.3331.6931.0731.1531.15-0.61%891,329
Mar 24, 202530.8431.5230.5531.3431.343.36%1,575,889
Mar 21, 202529.9730.3829.6030.3230.320.63%3,357,894
Mar 20, 202530.2130.9230.0930.1330.13-1.73%998,700
Mar 19, 202530.3530.9830.1730.6630.661.25%1,031,864
Mar 18, 202530.3230.3429.8730.2830.28-985,021
Mar 17, 202529.7630.3929.6530.2830.281.44%1,270,380
Mar 14, 202529.5629.8929.1029.8529.851.67%978,034
Mar 13, 202529.5629.9829.3129.3629.09-0.24%1,105,826
Mar 12, 202529.8329.8328.9929.4329.16-0.10%1,087,281
Mar 11, 202529.1430.0728.9029.4629.191.24%2,438,726
Mar 10, 202529.8430.2628.9329.1028.83-4.18%2,039,574
Mar 7, 202530.4930.6629.5730.3730.09-0.59%1,165,630
Mar 6, 202530.9231.0330.2830.5530.27-2.18%1,033,468
Mar 5, 202531.1731.5530.6031.2330.950.39%1,183,155
Mar 4, 202531.9532.0130.7331.1130.83-4.13%934,098
Mar 3, 202533.1933.4832.1532.4532.15-2.14%1,037,137
Feb 28, 202532.8133.2432.6433.1632.861.56%1,638,440
Feb 27, 202532.4632.8832.1632.6532.350.43%860,694
Feb 26, 202532.5232.9132.0432.5132.210.06%850,556
Feb 25, 202532.9033.0432.3132.4932.19-0.52%1,237,349
Feb 24, 202533.3533.3532.6232.6632.36-1.15%1,303,864
Feb 21, 202534.1334.2432.9533.0432.74-1.96%1,366,876
Feb 20, 202534.0734.3232.8933.7033.39-0.94%1,347,990
Feb 19, 202534.0434.4533.8534.0233.71-1.31%1,273,784
Feb 18, 202534.4634.5234.0634.4734.16-0.09%1,308,072
Feb 14, 202535.1935.6134.4534.5034.19-1.51%1,189,790
Feb 13, 202534.9135.0534.6435.0334.710.89%664,114