Cadence Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	34.07	34.32	32.89	33.70	33.70	-0.94%	1,347,990
Feb 19, 2025	34.04	34.45	33.85	34.02	34.02	-1.31%	1,273,784
Feb 18, 2025	34.46	34.52	34.06	34.47	34.47	-0.09%	1,308,072
Feb 14, 2025	35.19	35.61	34.45	34.50	34.50	-1.51%	1,189,790
Feb 13, 2025	34.91	35.05	34.64	35.03	35.03	0.89%	664,114
Feb 12, 2025	35.07	35.21	34.70	34.72	34.72	-2.44%	686,888
Feb 11, 2025	34.75	35.62	34.73	35.59	35.59	1.40%	839,355
Feb 10, 2025	35.31	35.35	34.84	35.10	35.10	-0.57%	1,109,505
Feb 7, 2025	35.59	35.69	34.81	35.30	35.30	-0.84%	697,175
Feb 6, 2025	35.57	35.67	35.26	35.60	35.60	0.76%	943,885
Feb 5, 2025	35.16	35.36	34.88	35.33	35.33	1.00%	947,144
Feb 4, 2025	34.49	35.10	34.37	34.98	34.98	1.89%	877,400
Feb 3, 2025	34.39	34.73	33.70	34.33	34.33	-2.47%	940,661
Jan 31, 2025	35.26	35.86	35.00	35.20	35.20	-0.17%	1,367,626
Jan 30, 2025	35.60	35.81	34.99	35.26	35.26	0.31%	893,586
Jan 29, 2025	35.08	35.74	34.87	35.15	35.15	0.03%	816,400
Jan 28, 2025	35.29	35.66	34.87	35.14	35.14	-0.93%	710,025
Jan 27, 2025	35.38	35.91	34.98	35.47	35.47	0.85%	1,191,930
Jan 24, 2025	34.22	35.71	34.22	35.17	35.17	2.75%	2,284,032
Jan 23, 2025	35.42	35.76	34.06	34.23	34.23	-4.68%	2,163,929
Jan 22, 2025	35.72	36.23	35.61	35.91	35.91	-0.06%	1,577,366
Jan 21, 2025	35.96	36.53	35.69	35.93	35.93	0.79%	1,110,854
Jan 17, 2025	35.64	35.86	35.23	35.65	35.65	1.02%	984,196
Jan 16, 2025	35.48	35.77	35.16	35.29	35.29	-1.29%	1,274,534
Jan 15, 2025	36.04	36.29	35.25	35.75	35.75	1.85%	1,774,037
Jan 14, 2025	34.15	35.19	34.03	35.10	35.10	3.82%	789,136
Jan 13, 2025	33.09	33.93	33.01	33.81	33.81	0.90%	1,103,127
Jan 10, 2025	34.28	34.44	33.45	33.51	33.51	-4.53%	1,731,061
Jan 8, 2025	34.36	35.23	34.28	35.10	35.10	1.07%	1,150,886
Jan 7, 2025	35.16	35.31	34.28	34.73	34.73	-0.63%	1,592,531
Jan 6, 2025	34.57	35.47	34.40	34.95	34.95	1.45%	1,320,152
Jan 3, 2025	33.67	34.49	33.38	34.45	34.45	2.23%	1,107,344
Jan 2, 2025	34.68	34.88	33.59	33.70	33.70	-2.18%	876,331
Dec 31, 2024	34.48	34.73	34.31	34.45	34.45	0.15%	669,983
Dec 30, 2024	34.21	34.62	33.84	34.40	34.40	-0.26%	673,340
Dec 27, 2024	34.67	35.06	34.05	34.49	34.49	-1.46%	736,827
Dec 26, 2024	34.45	35.06	34.31	35.00	35.00	0.66%	663,447
Dec 24, 2024	34.58	34.87	34.30	34.77	34.77	0.46%	382,099
Dec 23, 2024	33.81	34.62	33.75	34.61	34.61	1.56%	1,098,025
Dec 20, 2024	33.48	34.49	33.48	34.08	34.08	0.92%	3,302,565
Dec 19, 2024	34.78	34.99	33.65	33.77	33.77	-0.30%	1,534,395
Dec 18, 2024	35.92	36.03	33.52	33.87	33.87	-5.18%	1,750,599
Dec 17, 2024	36.34	36.60	35.52	35.72	35.72	-2.48%	881,654
Dec 16, 2024	36.51	36.67	36.09	36.63	36.63	0.63%	886,879
Dec 13, 2024	36.46	36.61	35.92	36.40	36.40	-0.79%	787,620
Dec 12, 2024	37.16	37.32	36.62	36.69	36.44	-1.64%	820,987
Dec 11, 2024	37.42	37.74	37.04	37.30	37.05	1.14%	751,840
Dec 10, 2024	37.18	37.62	36.64	36.88	36.63	-0.57%	924,736
Dec 9, 2024	37.76	37.99	36.93	37.09	36.84	-1.41%	912,001
Dec 6, 2024	37.77	37.83	37.23	37.62	37.36	0.48%	834,756
Dec 5, 2024	37.76	37.90	37.42	37.44	37.19	-0.45%	704,944
Dec 4, 2024	37.68	37.89	37.30	37.61	37.35	0.21%	823,840
Dec 3, 2024	38.20	38.32	37.39	37.53	37.27	-1.47%	798,434
Dec 2, 2024	38.44	38.54	37.73	38.09	37.83	-0.26%	1,265,380
Nov 29, 2024	38.83	38.85	38.00	38.19	37.93	-0.31%	537,797
Nov 27, 2024	38.94	39.19	38.29	38.31	38.05	-0.83%	864,538
Nov 26, 2024	39.14	39.36	38.62	38.63	38.37	-1.68%	1,353,756
Nov 25, 2024	39.41	40.20	39.29	39.29	39.02	1.05%	1,274,325
Nov 22, 2024	38.08	38.98	38.00	38.88	38.62	2.40%	1,205,258
Nov 21, 2024	37.44	38.32	37.27	37.97	37.71	2.32%	1,184,152
Nov 20, 2024	37.27	37.51	36.73	37.11	36.86	-0.56%	918,967
Nov 19, 2024	36.81	37.40	36.64	37.32	37.07	-0.53%	1,603,673
Nov 18, 2024	37.89	38.04	37.48	37.52	37.26	-0.48%	1,178,615
Nov 15, 2024	38.29	38.30	37.23	37.70	37.44	-0.84%	1,541,307
Nov 14, 2024	38.65	38.90	37.87	38.02	37.76	-1.07%	1,390,726
Nov 13, 2024	38.94	39.50	38.40	38.43	38.17	-0.77%	971,568
Nov 12, 2024	39.06	39.51	38.27	38.73	38.47	-1.15%	1,269,217
Nov 11, 2024	38.67	39.79	38.54	39.18	38.91	3.38%	1,613,240
Nov 8, 2024	37.75	38.33	37.43	37.90	37.64	0.85%	1,638,229
Nov 7, 2024	37.99	38.38	37.16	37.58	37.32	-2.57%	1,965,468
Nov 6, 2024	35.48	38.77	35.01	38.57	38.31	14.49%	4,459,387
Nov 5, 2024	33.18	33.78	32.98	33.69	33.46	2.03%	985,015
Nov 4, 2024	32.94	33.24	32.46	33.02	32.80	-0.12%	838,045
Nov 1, 2024	33.70	33.81	33.03	33.06	32.83	-1.11%	629,109
Oct 31, 2024	34.01	34.24	33.41	33.43	33.20	-1.94%	769,199
Oct 30, 2024	33.78	34.85	33.78	34.09	33.86	0.71%	1,255,392
Oct 29, 2024	33.75	33.86	33.49	33.85	33.62	0.06%	867,290
Oct 28, 2024	33.48	33.98	33.30	33.83	33.60	2.24%	929,036
Oct 25, 2024	34.00	34.20	33.04	33.09	32.86	-2.36%	899,957
Oct 24, 2024	33.97	33.97	33.22	33.89	33.66	0.21%	965,246
Oct 23, 2024	34.18	34.25	33.27	33.82	33.59	-0.53%	1,265,298
Oct 22, 2024	32.54	34.18	32.25	34.00	33.77	4.74%	3,426,222
Oct 21, 2024	32.91	33.02	32.20	32.46	32.24	-1.31%	2,601,612
Oct 18, 2024	33.61	33.61	32.81	32.89	32.67	-1.82%	1,234,324
Oct 17, 2024	33.35	33.62	33.08	33.50	33.27	0.36%	1,069,071
Oct 16, 2024	33.27	33.79	33.06	33.38	33.15	1.55%	990,194
Oct 15, 2024	32.79	33.79	32.52	32.87	32.65	0.67%	1,346,666
Oct 14, 2024	32.36	32.79	32.01	32.65	32.43	0.96%	803,512
Oct 11, 2024	31.36	32.41	31.36	32.34	32.12	3.75%	913,881
Oct 10, 2024	31.06	31.31	30.76	31.17	30.96	-0.64%	1,038,498
Oct 9, 2024	30.70	31.52	30.69	31.37	31.16	1.82%	1,119,778
Oct 8, 2024	31.25	31.29	30.79	30.81	30.60	-0.84%	677,226
Oct 7, 2024	31.03	31.30	30.94	31.07	30.86	-0.54%	1,293,685
Oct 4, 2024	31.33	31.47	30.93	31.24	31.03	1.99%	805,534
Oct 3, 2024	30.25	30.70	30.21	30.63	30.42	0.16%	721,002
Oct 2, 2024	30.41	31.06	30.41	30.58	30.37	0.13%	1,128,770
Oct 1, 2024	31.58	31.74	30.43	30.54	30.33	-4.11%	1,490,317
Sep 30, 2024	31.64	32.19	31.34	31.85	31.63	1.82%	1,873,154
Sep 27, 2024	31.86	31.90	31.20	31.28	31.07	-1.11%	931,293
Sep 26, 2024	31.75	31.87	31.28	31.63	31.41	1.70%	1,503,885