Cadence Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	33.70	33.81	33.03	33.06	33.06	-1.11%	629,109
Oct 31, 2024	34.01	34.24	33.41	33.43	33.43	-1.94%	769,199
Oct 30, 2024	33.78	34.85	33.78	34.09	34.09	0.71%	1,255,392
Oct 29, 2024	33.75	33.86	33.49	33.85	33.85	0.06%	867,290
Oct 28, 2024	33.48	33.98	33.30	33.83	33.83	2.24%	929,036
Oct 25, 2024	34.00	34.20	33.04	33.09	33.09	-2.36%	899,957
Oct 24, 2024	33.97	33.97	33.22	33.89	33.89	0.21%	965,246
Oct 23, 2024	34.18	34.25	33.27	33.82	33.82	-0.53%	1,265,298
Oct 22, 2024	32.54	34.18	32.25	34.00	34.00	4.74%	3,426,222
Oct 21, 2024	32.91	33.02	32.20	32.46	32.46	-1.31%	2,601,612
Oct 18, 2024	33.61	33.61	32.81	32.89	32.89	-1.82%	1,234,324
Oct 17, 2024	33.35	33.62	33.08	33.50	33.50	0.36%	1,069,071
Oct 16, 2024	33.27	33.79	33.06	33.38	33.38	1.55%	990,194
Oct 15, 2024	32.79	33.79	32.52	32.87	32.87	0.67%	1,346,666
Oct 14, 2024	32.36	32.79	32.01	32.65	32.65	0.96%	803,512
Oct 11, 2024	31.36	32.41	31.36	32.34	32.34	3.75%	913,881
Oct 10, 2024	31.06	31.31	30.76	31.17	31.17	-0.64%	1,038,498
Oct 9, 2024	30.70	31.52	30.69	31.37	31.37	1.82%	1,119,778
Oct 8, 2024	31.25	31.29	30.79	30.81	30.81	-0.84%	677,226
Oct 7, 2024	31.03	31.30	30.94	31.07	31.07	-0.54%	1,293,685
Oct 4, 2024	31.33	31.47	30.93	31.24	31.24	1.99%	805,534
Oct 3, 2024	30.25	30.70	30.21	30.63	30.63	0.16%	721,002
Oct 2, 2024	30.41	31.06	30.41	30.58	30.58	0.13%	1,128,770
Oct 1, 2024	31.58	31.74	30.43	30.54	30.54	-4.11%	1,490,317
Sep 30, 2024	31.64	32.19	31.34	31.85	31.85	1.82%	1,873,154
Sep 27, 2024	31.86	31.90	31.20	31.28	31.28	-1.11%	931,293
Sep 26, 2024	31.75	31.87	31.28	31.63	31.63	1.70%	1,503,885
Sep 25, 2024	31.24	31.37	31.04	31.10	31.10	-0.83%	1,374,262
Sep 24, 2024	32.15	32.25	31.32	31.36	31.36	-2.40%	988,103
Sep 23, 2024	32.14	32.29	31.87	32.13	32.13	0.44%	1,586,005
Sep 20, 2024	32.36	32.54	31.80	31.99	31.99	-1.99%	3,048,752
Sep 19, 2024	32.74	32.81	32.14	32.64	32.64	1.94%	2,179,405
Sep 18, 2024	32.09	32.94	31.44	32.02	32.02	0.13%	1,582,053
Sep 17, 2024	32.30	32.82	31.88	31.98	31.98	-0.06%	1,215,922
Sep 16, 2024	31.86	32.28	31.38	32.00	32.00	0.95%	1,417,516
Sep 13, 2024	30.89	31.73	30.83	31.70	31.70	3.12%	1,605,675
Sep 12, 2024	30.36	30.90	30.09	30.74	30.50	1.72%	976,594
Sep 11, 2024	29.81	30.31	29.22	30.22	29.98	0.03%	1,032,082
Sep 10, 2024	30.82	30.83	29.75	30.21	29.97	-1.66%	812,744
Sep 9, 2024	30.72	31.13	30.53	30.72	30.48	0.26%	975,595
Sep 6, 2024	31.63	31.84	30.50	30.64	30.40	-2.82%	764,324
Sep 5, 2024	31.87	31.96	31.20	31.53	31.28	-0.03%	791,516
Sep 4, 2024	31.67	32.13	31.41	31.54	31.29	-0.97%	1,485,960
Sep 3, 2024	31.90	32.36	31.66	31.85	31.60	-1.33%	1,113,563
Aug 30, 2024	32.26	32.47	31.95	32.28	32.03	0.37%	1,248,983
Aug 29, 2024	32.64	32.73	32.06	32.16	31.91	-0.37%	940,745
Aug 28, 2024	31.81	32.51	31.81	32.28	32.03	1.10%	974,606
Aug 27, 2024	32.31	32.39	31.89	31.93	31.68	-1.84%	897,059
Aug 26, 2024	33.07	33.13	32.45	32.53	32.28	-0.73%	1,105,803
Aug 23, 2024	31.60	33.29	31.33	32.77	32.51	4.73%	1,110,759
Aug 22, 2024	30.84	31.33	30.84	31.29	31.05	1.23%	861,998
Aug 21, 2024	30.76	30.91	30.35	30.91	30.67	1.41%	591,964
Aug 20, 2024	31.07	31.07	30.46	30.48	30.24	-2.31%	684,232
Aug 19, 2024	30.62	31.23	30.62	31.20	30.96	1.76%	648,699
Aug 16, 2024	30.33	31.10	30.26	30.66	30.42	0.82%	864,487
Aug 15, 2024	30.07	30.71	30.03	30.41	30.17	3.79%	1,463,161
Aug 14, 2024	29.55	29.55	29.11	29.30	29.07	-0.27%	632,419
Aug 13, 2024	29.53	29.62	29.01	29.38	29.15	1.00%	756,624
Aug 12, 2024	29.87	30.29	28.99	29.09	28.86	-1.82%	751,802
Aug 9, 2024	29.63	29.81	29.40	29.63	29.40	-0.24%	959,475
Aug 8, 2024	29.15	29.72	29.05	29.70	29.47	3.48%	1,255,009
Aug 7, 2024	29.43	29.54	28.55	28.70	28.48	-0.66%	1,158,726
Aug 6, 2024	28.60	29.39	28.20	28.89	28.66	1.19%	2,026,775
Aug 5, 2024	28.24	28.92	27.56	28.55	28.33	-3.94%	1,544,964
Aug 2, 2024	30.20	30.49	29.21	29.72	29.49	-5.35%	2,365,632
Aug 1, 2024	32.86	32.98	31.16	31.40	31.15	-4.47%	1,591,898
Jul 31, 2024	33.16	33.83	32.86	32.87	32.61	-1.05%	1,687,514
Jul 30, 2024	33.16	33.38	32.87	33.22	32.96	0.88%	971,508
Jul 29, 2024	33.65	33.69	32.90	32.93	32.67	-1.73%	1,817,065
Jul 26, 2024	33.70	33.90	33.38	33.51	33.25	0.42%	2,069,364
Jul 25, 2024	33.13	33.93	32.82	33.37	33.11	0.75%	1,662,944
Jul 24, 2024	33.08	33.88	33.06	33.12	32.86	-1.37%	1,785,333
Jul 23, 2024	32.77	34.13	32.52	33.58	33.32	3.93%	3,244,117
Jul 22, 2024	31.77	32.57	31.18	32.31	32.06	1.76%	2,102,932
Jul 19, 2024	31.51	32.22	31.36	31.75	31.50	0.79%	1,281,476
Jul 18, 2024	31.97	32.67	31.29	31.50	31.25	-2.36%	2,267,546
Jul 17, 2024	31.67	32.69	31.67	32.26	32.01	0.44%	1,930,715
Jul 16, 2024	31.13	32.38	31.02	32.12	31.87	4.12%	1,999,286
Jul 15, 2024	29.88	31.07	29.88	30.85	30.61	3.70%	2,670,354
Jul 12, 2024	29.90	30.00	29.52	29.75	29.52	0.61%	1,807,616
Jul 11, 2024	29.24	29.76	28.99	29.57	29.34	3.39%	2,070,753
Jul 10, 2024	28.12	28.66	28.07	28.60	28.38	1.78%	751,298
Jul 9, 2024	27.53	28.42	27.46	28.10	27.88	1.66%	1,084,772
Jul 8, 2024	28.22	28.34	27.64	27.64	27.42	-0.83%	795,561
Jul 5, 2024	28.10	28.38	27.87	27.87	27.65	-1.17%	732,157
Jul 3, 2024	28.60	28.71	28.20	28.20	27.98	-1.43%	477,796
Jul 2, 2024	27.99	28.69	27.99	28.61	28.39	1.38%	675,471
Jul 1, 2024	28.28	28.53	28.04	28.22	28.00	-0.21%	1,174,975
Jun 28, 2024	28.37	28.78	28.06	28.28	28.06	0.75%	3,067,751
Jun 27, 2024	27.64	28.11	27.48	28.07	27.85	1.56%	805,313
Jun 26, 2024	27.43	27.83	27.32	27.64	27.42	-0.29%	1,177,155
Jun 25, 2024	28.03	28.23	27.70	27.72	27.50	-1.70%	1,129,154
Jun 24, 2024	27.68	28.53	27.60	28.20	27.98	2.43%	679,019
Jun 21, 2024	27.11	27.53	26.90	27.53	27.32	0.95%	3,247,549
Jun 20, 2024	27.24	27.44	27.09	27.27	27.06	-0.22%	787,610
Jun 18, 2024	27.14	27.58	27.08	27.33	27.12	-	827,906
Jun 17, 2024	26.79	27.33	26.70	27.33	27.12	1.49%	1,183,501
Jun 14, 2024	26.75	27.20	26.64	26.93	26.72	-1.82%	1,399,174
Jun 13, 2024	27.86	27.90	27.32	27.43	26.97	-2.11%	1,321,469
Jun 12, 2024	28.54	29.05	27.74	28.02	27.55	1.16%	1,572,855