Cadence Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	38.76	39.23	38.63	39.08	39.08	0.85%	2,108,510
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
Aug 21, 2025	35.21	35.59	35.10	35.34	35.08	-0.25%	1,451,700
Aug 20, 2025	35.55	35.69	35.14	35.43	35.17	-0.14%	2,144,997
Aug 19, 2025	35.52	35.98	35.37	35.48	35.22	-0.20%	1,644,508
Aug 18, 2025	35.35	35.62	35.01	35.55	35.29	0.51%	1,815,646
Aug 15, 2025	36.34	36.34	35.34	35.37	35.11	-2.40%	1,439,987
Aug 14, 2025	35.69	36.27	35.57	36.24	35.97	0.36%	1,074,022
Aug 13, 2025	35.62	36.18	35.51	36.11	35.84	2.15%	1,349,454
Aug 12, 2025	34.40	35.45	34.40	35.35	35.09	3.60%	1,274,186
Aug 11, 2025	34.30	34.42	33.97	34.12	33.87	-0.47%	903,599
Aug 8, 2025	34.45	34.45	33.85	34.28	34.03	0.97%	952,199
Aug 7, 2025	34.81	34.81	33.89	33.95	33.70	-1.45%	1,449,247
Aug 6, 2025	34.90	34.94	34.45	34.45	34.20	-1.20%	1,558,150
Aug 5, 2025	34.95	34.95	34.13	34.87	34.61	0.43%	1,821,233
Aug 4, 2025	34.13	34.93	33.82	34.72	34.46	2.30%	1,611,351
Aug 1, 2025	34.29	34.40	33.25	33.94	33.69	-2.61%	2,334,899
Jul 31, 2025	34.94	35.25	34.67	34.85	34.59	-1.13%	2,227,396
Jul 30, 2025	35.80	35.97	35.07	35.25	34.99	-1.37%	2,340,855
Jul 29, 2025	36.51	36.54	35.48	35.74	35.48	-1.46%	2,665,966