Cadence Bank (CADE)
NYSE: CADE · Real-Time Price · USD
35.28
-0.46 (-1.29%)
Jul 30, 2025, 3:14 PM - Market open
Cadence Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 35.80 | 35.97 | 35.43 | 35.33 | - | -1.15% | 1,311,253 |
| 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 |
| Jul 3, 2025 | 34.30 | 34.83 | 34.26 | 34.68 | 34.68 | 1.97% | 960,243 |
| Jul 2, 2025 | 33.61 | 34.06 | 33.37 | 34.01 | 34.01 | 1.70% | 1,838,828 |
| Jul 1, 2025 | 31.76 | 33.80 | 31.76 | 33.44 | 33.44 | 4.57% | 3,194,757 |
| Jun 30, 2025 | 32.25 | 32.35 | 31.95 | 31.98 | 31.98 | -0.53% | 1,315,335 |
| Jun 27, 2025 | 32.08 | 32.25 | 31.82 | 32.15 | 32.15 | 0.56% | 3,569,406 |
| Jun 26, 2025 | 31.40 | 32.03 | 31.38 | 31.97 | 31.97 | 1.95% | 1,078,332 |
| Jun 25, 2025 | 31.39 | 31.52 | 31.23 | 31.36 | 31.36 | -0.16% | 1,412,088 |
| Jun 24, 2025 | 31.37 | 31.82 | 31.37 | 31.41 | 31.41 | 1.09% | 1,366,029 |
| Jun 23, 2025 | 30.06 | 31.10 | 30.01 | 31.07 | 31.07 | 2.61% | 1,700,552 |
| Jun 20, 2025 | 30.56 | 30.73 | 30.21 | 30.28 | 30.28 | - | 3,535,363 |
| Jun 18, 2025 | 29.73 | 30.59 | 29.66 | 30.28 | 30.28 | 1.75% | 1,236,703 |
| Jun 17, 2025 | 29.89 | 30.23 | 29.72 | 29.76 | 29.76 | -1.39% | 1,093,994 |
| Jun 16, 2025 | 30.49 | 30.51 | 30.07 | 30.18 | 30.18 | 0.57% | 983,242 |
| Jun 13, 2025 | 30.44 | 30.56 | 29.91 | 30.01 | 30.01 | -3.69% | 1,056,322 |
| Jun 12, 2025 | 30.85 | 31.28 | 30.57 | 31.16 | 30.88 | 0.23% | 1,344,474 |
| Jun 11, 2025 | 31.53 | 31.72 | 30.88 | 31.09 | 30.81 | -1.05% | 1,180,439 |
| Jun 10, 2025 | 31.13 | 31.62 | 30.92 | 31.42 | 31.14 | 1.19% | 808,796 |
| Jun 9, 2025 | 31.00 | 31.42 | 30.86 | 31.05 | 30.77 | 0.65% | 936,884 |
| Jun 6, 2025 | 30.69 | 30.85 | 30.42 | 30.85 | 30.57 | 2.49% | 914,374 |
| Jun 5, 2025 | 30.31 | 30.41 | 29.94 | 30.10 | 29.83 | -0.43% | 1,190,109 |
| Jun 4, 2025 | 30.50 | 30.68 | 30.20 | 30.23 | 29.96 | -1.27% | 1,026,524 |
| Jun 3, 2025 | 30.06 | 30.71 | 29.87 | 30.62 | 30.34 | 1.76% | 715,629 |
| Jun 2, 2025 | 30.15 | 30.29 | 29.62 | 30.09 | 29.82 | -0.69% | 754,967 |
| May 30, 2025 | 30.53 | 30.56 | 30.19 | 30.30 | 30.03 | -1.14% | 837,472 |
| May 29, 2025 | 30.41 | 30.66 | 30.24 | 30.65 | 30.37 | 1.39% | 908,993 |
| May 28, 2025 | 30.84 | 30.93 | 30.23 | 30.23 | 29.96 | -2.04% | 907,855 |
| May 27, 2025 | 30.50 | 30.87 | 30.12 | 30.86 | 30.58 | 2.19% | 1,619,053 |
| May 23, 2025 | 29.79 | 30.38 | 29.77 | 30.20 | 29.93 | -1.50% | 1,810,964 |
| May 22, 2025 | 30.21 | 30.83 | 30.11 | 30.66 | 30.38 | 0.79% | 1,265,644 |
| May 21, 2025 | 31.16 | 31.41 | 30.41 | 30.42 | 30.14 | -3.55% | 941,498 |
| May 20, 2025 | 31.57 | 31.65 | 31.42 | 31.54 | 31.25 | -0.54% | 1,678,190 |
| May 19, 2025 | 31.37 | 31.77 | 31.26 | 31.71 | 31.42 | -0.35% | 1,349,473 |