Cadence Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	37.04	37.80	36.92	37.74	37.74	0.96%	4,588,852
Oct 30, 2025	36.89	37.82	36.85	37.38	37.38	0.92%	6,680,688
Oct 29, 2025	37.66	37.88	36.67	37.04	37.04	-2.24%	8,777,932
Oct 28, 2025	37.73	38.36	37.50	37.89	37.89	-0.53%	14,291,632
Oct 27, 2025	37.70	38.65	37.51	38.09	38.09	4.38%	31,608,912
Oct 24, 2025	35.81	36.70	35.73	36.49	36.49	3.05%	2,564,823
Oct 23, 2025	35.64	35.70	35.16	35.41	35.41	0.06%	1,783,005
Oct 22, 2025	35.74	36.27	35.34	35.39	35.39	-0.67%	2,810,098
Oct 21, 2025	36.44	36.59	34.81	35.63	35.63	-3.86%	7,037,242
Oct 20, 2025	36.77	37.43	36.66	37.06	37.06	1.45%	2,764,582
Oct 17, 2025	36.40	36.75	35.84	36.53	36.53	1.98%	2,448,726
Oct 16, 2025	38.51	39.01	35.49	35.82	35.82	-8.15%	4,821,378
Oct 15, 2025	39.60	39.76	38.81	39.00	39.00	-1.19%	2,868,456
Oct 14, 2025	38.13	39.72	37.94	39.47	39.47	2.60%	1,823,958
Oct 13, 2025	38.10	38.71	38.00	38.47	38.47	2.07%	2,506,131
Oct 10, 2025	39.96	40.23	37.67	37.69	37.69	-5.23%	3,336,097
Oct 9, 2025	39.53	39.88	39.08	39.77	39.77	0.61%	3,108,245
Oct 8, 2025	39.25	40.20	38.94	39.53	39.53	1.15%	5,204,701
Oct 7, 2025	38.76	39.23	38.63	39.08	39.08	0.85%	2,178,671
Oct 6, 2025	38.25	39.48	38.23	38.75	38.75	2.57%	3,835,599
Oct 3, 2025	37.61	38.00	37.57	37.78	37.78	0.99%	1,830,797
Oct 2, 2025	37.37	37.57	36.89	37.41	37.41	-0.29%	1,527,797
Oct 1, 2025	37.39	37.63	36.98	37.52	37.52	-0.05%	1,044,048
Sep 30, 2025	37.79	38.00	36.96	37.54	37.54	-0.77%	1,278,858
Sep 29, 2025	37.99	37.99	37.14	37.83	37.83	0.67%	1,949,947
Sep 26, 2025	37.17	37.67	37.12	37.58	37.58	1.16%	881,287
Sep 25, 2025	37.17	37.42	36.88	37.15	37.15	-0.35%	1,350,075
Sep 24, 2025	37.34	37.63	37.06	37.28	37.28	-0.08%	1,181,352
Sep 23, 2025	37.40	37.93	37.24	37.31	37.31	-0.19%	2,049,214
Sep 22, 2025	37.19	37.48	36.99	37.38	37.38	0.11%	2,200,686
Sep 19, 2025	38.00	38.25	37.32	37.34	37.34	-2.05%	6,498,985
Sep 18, 2025	37.06	38.20	36.99	38.12	38.12	3.45%	2,038,569
Sep 17, 2025	36.60	37.67	36.52	36.85	36.85	1.01%	1,891,454
Sep 16, 2025	36.79	36.89	36.08	36.48	36.48	-0.90%	1,548,699
Sep 15, 2025	37.62	37.65	36.65	36.81	36.81	-2.36%	1,710,079
Sep 12, 2025	37.31	37.98	37.10	37.70	37.42	0.96%	2,206,202
Sep 11, 2025	37.19	37.54	37.11	37.34	37.06	0.19%	1,895,913
Sep 10, 2025	37.34	37.62	37.11	37.27	36.99	-	1,689,819
Sep 9, 2025	37.71	37.82	37.19	37.27	36.99	-1.38%	1,833,487
Sep 8, 2025	37.86	38.16	37.44	37.79	37.51	0.05%	2,287,023
Sep 5, 2025	38.00	38.47	37.42	37.77	37.49	-0.47%	2,484,769
Sep 4, 2025	37.51	37.98	37.30	37.95	37.67	1.42%	2,439,923
Sep 3, 2025	37.33	37.83	37.03	37.42	37.14	-0.19%	3,465,953
Sep 2, 2025	37.12	37.57	36.95	37.49	37.21	-0.40%	1,456,061
Aug 29, 2025	37.64	37.92	37.52	37.64	37.36	0.27%	1,332,955
Aug 28, 2025	37.78	37.95	37.42	37.54	37.26	-0.32%	1,684,644
Aug 27, 2025	37.33	37.90	37.33	37.66	37.38	0.35%	1,952,872
Aug 26, 2025	36.98	37.64	36.86	37.53	37.25	1.51%	1,580,230
Aug 25, 2025	36.99	37.35	36.89	36.97	36.70	-0.59%	889,360
Aug 22, 2025	35.49	37.42	35.36	37.19	36.91	5.23%	2,018,160