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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 28.79 | 28.93 | 28.47 | 28.85 | 28.85 | -0.76% | 1,315,042 |
Apr 24, 2025 | 28.32 | 29.18 | 28.06 | 29.07 | 29.07 | 2.36% | 1,151,907 |
Apr 23, 2025 | 28.69 | 29.71 | 28.15 | 28.40 | 28.40 | 1.79% | 2,555,672 |
Apr 22, 2025 | 27.88 | 28.33 | 27.14 | 27.90 | 27.90 | 1.12% | 2,626,195 |
Apr 21, 2025 | 27.69 | 27.86 | 27.31 | 27.59 | 27.59 | -1.15% | 1,592,553 |
Apr 17, 2025 | 27.92 | 28.37 | 27.79 | 27.91 | 27.91 | 0.07% | 1,694,418 |
Apr 16, 2025 | 28.00 | 28.32 | 27.47 | 27.89 | 27.89 | -0.50% | 1,144,391 |
Apr 15, 2025 | 27.57 | 28.20 | 27.57 | 28.03 | 28.03 | 2.11% | 1,629,436 |
Apr 14, 2025 | 27.59 | 27.90 | 26.66 | 27.45 | 27.45 | 0.92% | 1,696,088 |
Apr 11, 2025 | 26.67 | 27.52 | 26.20 | 27.20 | 27.20 | 0.85% | 1,531,704 |
Apr 10, 2025 | 28.07 | 28.40 | 26.01 | 26.97 | 26.97 | -6.58% | 1,685,161 |
Apr 9, 2025 | 26.00 | 29.09 | 25.71 | 28.87 | 28.87 | 9.27% | 2,688,865 |
Apr 8, 2025 | 27.49 | 27.99 | 25.98 | 26.42 | 26.42 | -0.19% | 1,770,801 |
Apr 7, 2025 | 25.63 | 27.77 | 25.22 | 26.47 | 26.47 | 0.15% | 1,376,645 |
Apr 4, 2025 | 26.24 | 26.70 | 25.25 | 26.43 | 26.43 | -4.13% | 1,705,281 |
Apr 3, 2025 | 28.69 | 29.09 | 27.50 | 27.57 | 27.57 | -9.49% | 1,730,752 |
Apr 2, 2025 | 30.12 | 30.49 | 29.88 | 30.46 | 30.46 | 0.16% | 1,027,495 |
Apr 1, 2025 | 30.02 | 30.58 | 29.78 | 30.41 | 30.41 | 0.16% | 1,187,780 |
Mar 31, 2025 | 29.76 | 30.55 | 29.53 | 30.36 | 30.36 | 0.80% | 1,029,172 |
Mar 28, 2025 | 30.71 | 30.94 | 29.86 | 30.12 | 30.12 | -2.11% | 1,010,060 |
Mar 27, 2025 | 31.10 | 31.16 | 30.62 | 30.77 | 30.77 | -0.84% | 838,872 |
Mar 26, 2025 | 31.16 | 31.72 | 30.89 | 31.03 | 31.03 | -0.39% | 798,528 |
Mar 25, 2025 | 31.33 | 31.69 | 31.07 | 31.15 | 31.15 | -0.61% | 891,329 |
Mar 24, 2025 | 30.84 | 31.52 | 30.55 | 31.34 | 31.34 | 3.36% | 1,575,889 |
Mar 21, 2025 | 29.97 | 30.38 | 29.60 | 30.32 | 30.32 | 0.63% | 3,357,894 |
Mar 20, 2025 | 30.21 | 30.92 | 30.09 | 30.13 | 30.13 | -1.73% | 998,700 |
Mar 19, 2025 | 30.35 | 30.98 | 30.17 | 30.66 | 30.66 | 1.25% | 1,031,864 |
Mar 18, 2025 | 30.32 | 30.34 | 29.87 | 30.28 | 30.28 | - | 985,021 |
Mar 17, 2025 | 29.76 | 30.39 | 29.65 | 30.28 | 30.28 | 1.44% | 1,270,380 |
Mar 14, 2025 | 29.56 | 29.89 | 29.10 | 29.85 | 29.85 | 1.67% | 978,034 |
Mar 13, 2025 | 29.56 | 29.98 | 29.31 | 29.36 | 29.09 | -0.24% | 1,105,826 |
Mar 12, 2025 | 29.83 | 29.83 | 28.99 | 29.43 | 29.16 | -0.10% | 1,087,281 |
Mar 11, 2025 | 29.14 | 30.07 | 28.90 | 29.46 | 29.19 | 1.24% | 2,438,726 |
Mar 10, 2025 | 29.84 | 30.26 | 28.93 | 29.10 | 28.83 | -4.18% | 2,039,574 |
Mar 7, 2025 | 30.49 | 30.66 | 29.57 | 30.37 | 30.09 | -0.59% | 1,165,630 |
Mar 6, 2025 | 30.92 | 31.03 | 30.28 | 30.55 | 30.27 | -2.18% | 1,033,468 |
Mar 5, 2025 | 31.17 | 31.55 | 30.60 | 31.23 | 30.95 | 0.39% | 1,183,155 |
Mar 4, 2025 | 31.95 | 32.01 | 30.73 | 31.11 | 30.83 | -4.13% | 934,098 |
Mar 3, 2025 | 33.19 | 33.48 | 32.15 | 32.45 | 32.15 | -2.14% | 1,037,137 |
Feb 28, 2025 | 32.81 | 33.24 | 32.64 | 33.16 | 32.86 | 1.56% | 1,638,440 |
Feb 27, 2025 | 32.46 | 32.88 | 32.16 | 32.65 | 32.35 | 0.43% | 860,694 |
Feb 26, 2025 | 32.52 | 32.91 | 32.04 | 32.51 | 32.21 | 0.06% | 850,556 |
Feb 25, 2025 | 32.90 | 33.04 | 32.31 | 32.49 | 32.19 | -0.52% | 1,237,349 |
Feb 24, 2025 | 33.35 | 33.35 | 32.62 | 32.66 | 32.36 | -1.15% | 1,303,864 |
Feb 21, 2025 | 34.13 | 34.24 | 32.95 | 33.04 | 32.74 | -1.96% | 1,366,876 |
Feb 20, 2025 | 34.07 | 34.32 | 32.89 | 33.70 | 33.39 | -0.94% | 1,347,990 |
Feb 19, 2025 | 34.04 | 34.45 | 33.85 | 34.02 | 33.71 | -1.31% | 1,273,784 |
Feb 18, 2025 | 34.46 | 34.52 | 34.06 | 34.47 | 34.16 | -0.09% | 1,308,072 |
Feb 14, 2025 | 35.19 | 35.61 | 34.45 | 34.50 | 34.19 | -1.51% | 1,189,790 |
Feb 13, 2025 | 34.91 | 35.05 | 34.64 | 35.03 | 34.71 | 0.89% | 664,114 |