Cadence Bank (CADE)
NYSE: CADE · Real-Time Price · USD
35.28
-0.46 (-1.29%)
Jul 30, 2025, 3:14 PM - Market open

Cadence Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202535.8035.9735.4335.33--1.15%1,311,253
Jul 29, 202536.5136.5435.4835.7435.74-1.46%2,665,966
Jul 28, 202536.5736.6036.0236.2736.27-0.41%3,439,008
Jul 25, 202535.1436.6534.7136.4236.423.94%2,885,756
Jul 24, 202535.7236.2534.9435.0435.04-2.45%4,555,382
Jul 23, 202535.7036.0535.3735.9235.921.27%2,978,900
Jul 22, 202535.0735.8034.8035.4735.471.20%2,196,239
Jul 21, 202535.1235.6234.9335.0535.050.46%1,706,475
Jul 18, 202535.1635.2734.6934.8934.89-0.31%1,573,993
Jul 17, 202534.1435.1034.0835.0035.001.92%1,986,432
Jul 16, 202534.3234.4933.6234.3434.341.00%1,998,216
Jul 15, 202535.3535.4533.9834.0034.00-4.28%1,748,174
Jul 14, 202535.0835.5435.0635.5235.521.17%1,672,331
Jul 11, 202535.3335.5435.1035.1135.11-1.51%1,649,068
Jul 10, 202535.1735.9435.1735.6535.651.34%1,445,243
Jul 9, 202535.5235.6134.9635.1835.18-0.14%1,252,948
Jul 8, 202534.6535.4634.3535.2335.233.04%2,146,910
Jul 7, 202534.3734.7933.9934.1934.19-1.41%1,426,232
Jul 3, 202534.3034.8334.2634.6834.681.97%960,243
Jul 2, 202533.6134.0633.3734.0134.011.70%1,838,828
Jul 1, 202531.7633.8031.7633.4433.444.57%3,194,757
Jun 30, 202532.2532.3531.9531.9831.98-0.53%1,315,335
Jun 27, 202532.0832.2531.8232.1532.150.56%3,569,406
Jun 26, 202531.4032.0331.3831.9731.971.95%1,078,332
Jun 25, 202531.3931.5231.2331.3631.36-0.16%1,412,088
Jun 24, 202531.3731.8231.3731.4131.411.09%1,366,029
Jun 23, 202530.0631.1030.0131.0731.072.61%1,700,552
Jun 20, 202530.5630.7330.2130.2830.28-3,535,363
Jun 18, 202529.7330.5929.6630.2830.281.75%1,236,703
Jun 17, 202529.8930.2329.7229.7629.76-1.39%1,093,994
Jun 16, 202530.4930.5130.0730.1830.180.57%983,242
Jun 13, 202530.4430.5629.9130.0130.01-3.69%1,056,322
Jun 12, 202530.8531.2830.5731.1630.880.23%1,344,474
Jun 11, 202531.5331.7230.8831.0930.81-1.05%1,180,439
Jun 10, 202531.1331.6230.9231.4231.141.19%808,796
Jun 9, 202531.0031.4230.8631.0530.770.65%936,884
Jun 6, 202530.6930.8530.4230.8530.572.49%914,374
Jun 5, 202530.3130.4129.9430.1029.83-0.43%1,190,109
Jun 4, 202530.5030.6830.2030.2329.96-1.27%1,026,524
Jun 3, 202530.0630.7129.8730.6230.341.76%715,629
Jun 2, 202530.1530.2929.6230.0929.82-0.69%754,967
May 30, 202530.5330.5630.1930.3030.03-1.14%837,472
May 29, 202530.4130.6630.2430.6530.371.39%908,993
May 28, 202530.8430.9330.2330.2329.96-2.04%907,855
May 27, 202530.5030.8730.1230.8630.582.19%1,619,053
May 23, 202529.7930.3829.7730.2029.93-1.50%1,810,964
May 22, 202530.2130.8330.1130.6630.380.79%1,265,644
May 21, 202531.1631.4130.4130.4230.14-3.55%941,498
May 20, 202531.5731.6531.4231.5431.25-0.54%1,678,190
May 19, 202531.3731.7731.2631.7131.42-0.35%1,349,473