Cadence Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.48	34.49	33.48	34.08	34.08	0.92%	3,302,565
Dec 19, 2024	34.78	34.99	33.65	33.77	33.77	-0.30%	1,534,395
Dec 18, 2024	35.92	36.03	33.52	33.87	33.87	-5.18%	1,750,599
Dec 17, 2024	36.34	36.60	35.52	35.72	35.72	-2.48%	881,654
Dec 16, 2024	36.51	36.67	36.09	36.63	36.63	0.63%	886,879
Dec 13, 2024	36.46	36.61	35.92	36.40	36.40	-0.79%	787,620
Dec 12, 2024	37.16	37.32	36.62	36.69	36.44	-1.64%	820,987
Dec 11, 2024	37.42	37.74	37.04	37.30	37.05	1.14%	751,840
Dec 10, 2024	37.18	37.62	36.64	36.88	36.63	-0.57%	924,736
Dec 9, 2024	37.76	37.99	36.93	37.09	36.84	-1.41%	912,001
Dec 6, 2024	37.77	37.83	37.23	37.62	37.36	0.48%	834,756
Dec 5, 2024	37.76	37.90	37.42	37.44	37.19	-0.45%	704,944
Dec 4, 2024	37.68	37.89	37.30	37.61	37.35	0.21%	823,840
Dec 3, 2024	38.20	38.32	37.39	37.53	37.27	-1.47%	798,434
Dec 2, 2024	38.44	38.54	37.73	38.09	37.83	-0.26%	1,265,380
Nov 29, 2024	38.83	38.85	38.00	38.19	37.93	-0.31%	537,797
Nov 27, 2024	38.94	39.19	38.29	38.31	38.05	-0.83%	864,538
Nov 26, 2024	39.14	39.36	38.62	38.63	38.37	-1.68%	1,353,756
Nov 25, 2024	39.41	40.20	39.29	39.29	39.02	1.05%	1,274,325
Nov 22, 2024	38.08	38.98	38.00	38.88	38.62	2.40%	1,205,258
Nov 21, 2024	37.44	38.32	37.27	37.97	37.71	2.32%	1,184,152
Nov 20, 2024	37.27	37.51	36.73	37.11	36.86	-0.56%	918,967
Nov 19, 2024	36.81	37.40	36.64	37.32	37.07	-0.53%	1,603,673
Nov 18, 2024	37.89	38.04	37.48	37.52	37.26	-0.48%	1,178,615
Nov 15, 2024	38.29	38.30	37.23	37.70	37.44	-0.84%	1,541,307
Nov 14, 2024	38.65	38.90	37.87	38.02	37.76	-1.07%	1,390,726
Nov 13, 2024	38.94	39.50	38.40	38.43	38.17	-0.77%	971,568
Nov 12, 2024	39.06	39.51	38.27	38.73	38.47	-1.15%	1,269,217
Nov 11, 2024	38.67	39.79	38.54	39.18	38.91	3.38%	1,613,240
Nov 8, 2024	37.75	38.33	37.43	37.90	37.64	0.85%	1,638,229
Nov 7, 2024	37.99	38.38	37.16	37.58	37.32	-2.57%	1,965,468
Nov 6, 2024	35.48	38.77	35.01	38.57	38.31	14.49%	4,459,387
Nov 5, 2024	33.18	33.78	32.98	33.69	33.46	2.03%	985,015
Nov 4, 2024	32.94	33.24	32.46	33.02	32.80	-0.12%	838,045
Nov 1, 2024	33.70	33.81	33.03	33.06	32.83	-1.11%	629,109
Oct 31, 2024	34.01	34.24	33.41	33.43	33.20	-1.94%	769,199
Oct 30, 2024	33.78	34.85	33.78	34.09	33.86	0.71%	1,255,392
Oct 29, 2024	33.75	33.86	33.49	33.85	33.62	0.06%	867,290
Oct 28, 2024	33.48	33.98	33.30	33.83	33.60	2.24%	929,036
Oct 25, 2024	34.00	34.20	33.04	33.09	32.86	-2.36%	899,957
Oct 24, 2024	33.97	33.97	33.22	33.89	33.66	0.21%	965,246
Oct 23, 2024	34.18	34.25	33.27	33.82	33.59	-0.53%	1,265,298
Oct 22, 2024	32.54	34.18	32.25	34.00	33.77	4.74%	3,426,222
Oct 21, 2024	32.91	33.02	32.20	32.46	32.24	-1.31%	2,601,612
Oct 18, 2024	33.61	33.61	32.81	32.89	32.67	-1.82%	1,234,324
Oct 17, 2024	33.35	33.62	33.08	33.50	33.27	0.36%	1,069,071
Oct 16, 2024	33.27	33.79	33.06	33.38	33.15	1.55%	990,194
Oct 15, 2024	32.79	33.79	32.52	32.87	32.65	0.67%	1,346,666
Oct 14, 2024	32.36	32.79	32.01	32.65	32.43	0.96%	803,512
Oct 11, 2024	31.36	32.41	31.36	32.34	32.12	3.75%	913,881
Oct 10, 2024	31.06	31.31	30.76	31.17	30.96	-0.64%	1,038,498
Oct 9, 2024	30.70	31.52	30.69	31.37	31.16	1.82%	1,119,778
Oct 8, 2024	31.25	31.29	30.79	30.81	30.60	-0.84%	677,226
Oct 7, 2024	31.03	31.30	30.94	31.07	30.86	-0.54%	1,293,685
Oct 4, 2024	31.33	31.47	30.93	31.24	31.03	1.99%	805,534
Oct 3, 2024	30.25	30.70	30.21	30.63	30.42	0.16%	721,002
Oct 2, 2024	30.41	31.06	30.41	30.58	30.37	0.13%	1,128,770
Oct 1, 2024	31.58	31.74	30.43	30.54	30.33	-4.11%	1,490,317
Sep 30, 2024	31.64	32.19	31.34	31.85	31.63	1.82%	1,873,154
Sep 27, 2024	31.86	31.90	31.20	31.28	31.07	-1.11%	931,293
Sep 26, 2024	31.75	31.87	31.28	31.63	31.41	1.70%	1,503,885
Sep 25, 2024	31.24	31.37	31.04	31.10	30.89	-0.83%	1,374,262
Sep 24, 2024	32.15	32.25	31.32	31.36	31.15	-2.40%	988,103
Sep 23, 2024	32.14	32.29	31.87	32.13	31.91	0.44%	1,586,005
Sep 20, 2024	32.36	32.54	31.80	31.99	31.77	-1.99%	3,048,752
Sep 19, 2024	32.74	32.81	32.14	32.64	32.42	1.94%	2,179,405
Sep 18, 2024	32.09	32.94	31.44	32.02	31.80	0.13%	1,582,053
Sep 17, 2024	32.30	32.82	31.88	31.98	31.76	-0.06%	1,215,922
Sep 16, 2024	31.86	32.28	31.38	32.00	31.78	0.95%	1,417,516
Sep 13, 2024	30.89	31.73	30.83	31.70	31.48	3.12%	1,605,675
Sep 12, 2024	30.36	30.90	30.09	30.74	30.29	1.72%	976,594
Sep 11, 2024	29.81	30.31	29.22	30.22	29.78	0.03%	1,032,082
Sep 10, 2024	30.82	30.83	29.75	30.21	29.77	-1.66%	812,744
Sep 9, 2024	30.72	31.13	30.53	30.72	30.27	0.26%	975,595
Sep 6, 2024	31.63	31.84	30.50	30.64	30.19	-2.82%	764,324
Sep 5, 2024	31.87	31.96	31.20	31.53	31.07	-0.03%	791,516
Sep 4, 2024	31.67	32.13	31.41	31.54	31.08	-0.97%	1,485,960
Sep 3, 2024	31.90	32.36	31.66	31.85	31.39	-1.33%	1,113,563
Aug 30, 2024	32.26	32.47	31.95	32.28	31.81	0.37%	1,248,983
Aug 29, 2024	32.64	32.73	32.06	32.16	31.69	-0.37%	940,745
Aug 28, 2024	31.81	32.51	31.81	32.28	31.81	1.10%	974,606
Aug 27, 2024	32.31	32.39	31.89	31.93	31.46	-1.84%	897,059
Aug 26, 2024	33.07	33.13	32.45	32.53	32.06	-0.73%	1,105,803
Aug 23, 2024	31.60	33.29	31.33	32.77	32.29	4.73%	1,110,759
Aug 22, 2024	30.84	31.33	30.84	31.29	30.83	1.23%	861,998
Aug 21, 2024	30.76	30.91	30.35	30.91	30.46	1.41%	591,964
Aug 20, 2024	31.07	31.07	30.46	30.48	30.04	-2.31%	684,232
Aug 19, 2024	30.62	31.23	30.62	31.20	30.75	1.76%	648,699
Aug 16, 2024	30.33	31.10	30.26	30.66	30.21	0.82%	864,487
Aug 15, 2024	30.07	30.71	30.03	30.41	29.97	3.79%	1,463,161
Aug 14, 2024	29.55	29.55	29.11	29.30	28.87	-0.27%	632,419
Aug 13, 2024	29.53	29.62	29.01	29.38	28.95	1.00%	756,624
Aug 12, 2024	29.87	30.29	28.99	29.09	28.67	-1.82%	751,802
Aug 9, 2024	29.63	29.81	29.40	29.63	29.20	-0.24%	959,475
Aug 8, 2024	29.15	29.72	29.05	29.70	29.27	3.48%	1,255,009
Aug 7, 2024	29.43	29.54	28.55	28.70	28.28	-0.66%	1,158,726
Aug 6, 2024	28.60	29.39	28.20	28.89	28.47	1.19%	2,026,775
Aug 5, 2024	28.24	28.92	27.56	28.55	28.13	-3.94%	1,544,964
Aug 2, 2024	30.20	30.49	29.21	29.72	29.29	-5.35%	2,365,632
Aug 1, 2024	32.86	32.98	31.16	31.40	30.94	-4.47%	1,591,898