Cadence Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	31.37	31.77	31.26	31.71	31.71	-0.35%	1,349,473
May 16, 2025	32.05	32.05	31.63	31.82	31.82	-0.66%	1,317,692
May 15, 2025	32.06	32.39	31.78	32.03	32.03	-0.56%	931,172
May 14, 2025	31.93	32.40	31.86	32.21	32.21	0.09%	915,006
May 13, 2025	32.50	32.50	31.99	32.18	32.18	-0.71%	893,401
May 12, 2025	32.10	32.68	31.92	32.41	32.41	5.50%	2,094,579
May 9, 2025	30.88	31.05	30.57	30.72	30.72	-0.10%	871,006
May 8, 2025	30.38	31.02	30.30	30.75	30.75	2.40%	750,199
May 7, 2025	30.24	30.39	29.80	30.03	30.03	0.54%	938,802
May 6, 2025	29.90	30.25	29.67	29.87	29.87	-1.29%	580,655
May 5, 2025	29.81	30.68	29.81	30.26	30.26	-0.07%	848,164
May 2, 2025	30.17	30.43	29.86	30.28	30.28	1.99%	832,722
May 1, 2025	29.13	30.01	28.93	29.69	29.69	1.47%	1,361,936
Apr 30, 2025	29.50	29.84	29.09	29.26	29.26	-2.86%	2,048,567
Apr 29, 2025	29.04	30.19	29.04	30.12	30.12	3.68%	2,793,398
Apr 28, 2025	28.95	29.08	28.34	29.05	29.05	0.69%	2,618,326
Apr 25, 2025	28.79	28.93	28.47	28.85	28.85	-0.76%	1,319,167
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