Cadence Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	42.41	43.58	42.11	42.11	42.11	-1.66%	73,879,107
Jan 29, 2026	42.31	42.82	41.89	42.82	42.82	1.45%	3,770,348
Jan 28, 2026	42.91	43.04	41.60	42.21	42.21	-2.18%	3,403,897
Jan 27, 2026	42.89	43.40	42.71	43.15	43.15	0.56%	1,617,797
Jan 26, 2026	42.90	43.32	42.44	42.91	42.91	-	3,356,713
Jan 23, 2026	43.27	44.10	42.88	42.91	42.91	-1.81%	5,271,852
Jan 22, 2026	45.42	45.85	43.56	43.70	43.70	-5.94%	6,120,419
Jan 21, 2026	44.66	46.74	44.66	46.46	46.46	4.40%	3,191,503
Jan 20, 2026	43.82	44.84	43.79	44.50	44.50	-	2,624,607
Jan 16, 2026	44.41	44.77	44.09	44.50	44.50	0.23%	1,807,487
Jan 15, 2026	43.74	44.80	43.74	44.40	44.40	1.74%	3,318,465
Jan 14, 2026	42.98	43.76	42.78	43.64	43.64	0.97%	3,074,703
Jan 13, 2026	44.20	44.47	43.18	43.22	43.22	-2.24%	5,165,338
Jan 12, 2026	44.69	44.87	43.89	44.21	44.21	-2.13%	4,263,080
Jan 9, 2026	45.74	45.90	45.02	45.17	45.17	-1.09%	3,763,653
Jan 8, 2026	44.61	46.02	44.61	45.67	45.67	1.90%	2,498,553
Jan 7, 2026	45.16	45.35	44.46	44.82	44.82	-0.93%	1,768,562
Jan 6, 2026	43.81	45.38	43.81	45.24	45.24	2.24%	2,098,590
Jan 5, 2026	42.99	44.74	42.99	44.25	44.25	2.38%	1,856,829
Jan 2, 2026	42.97	43.43	42.32	43.22	43.22	0.89%	2,276,607
Dec 31, 2025	43.19	43.21	42.80	42.84	42.84	-0.70%	970,023
Dec 30, 2025	43.48	43.48	43.10	43.14	43.14	-0.51%	974,912
Dec 29, 2025	43.85	43.97	43.35	43.36	43.36	-1.12%	822,338
Dec 26, 2025	43.75	43.91	43.63	43.85	43.85	-0.02%	617,285
Dec 24, 2025	43.74	44.00	43.61	43.86	43.86	0.44%	553,977
Dec 23, 2025	44.13	44.26	43.67	43.67	43.67	-1.18%	1,257,495
Dec 22, 2025	43.76	44.25	43.56	44.19	44.19	1.14%	1,447,674
Dec 19, 2025	43.34	43.75	43.32	43.69	43.69	0.65%	4,670,254
Dec 18, 2025	43.71	43.98	43.20	43.41	43.41	-0.18%	2,327,096
Dec 17, 2025	43.18	43.79	43.09	43.49	43.49	1.19%	1,652,767
Dec 16, 2025	43.43	43.43	42.78	42.98	42.98	-0.60%	2,599,932
Dec 15, 2025	43.76	44.19	43.19	43.24	43.24	-1.23%	2,523,869
Dec 12, 2025	44.18	44.24	43.49	43.78	43.51	-0.45%	2,482,216
Dec 11, 2025	42.85	44.26	42.85	43.98	43.70	1.92%	2,190,381
Dec 10, 2025	41.57	43.28	41.55	43.15	42.88	3.63%	3,541,150
Dec 9, 2025	41.32	42.24	41.32	41.64	41.38	0.34%	2,321,366
Dec 8, 2025	41.43	41.76	41.28	41.50	41.24	0.17%	1,562,361
Dec 5, 2025	41.78	41.90	41.39	41.43	41.17	-1.43%	1,604,411
Dec 4, 2025	41.59	42.17	41.59	42.03	41.77	0.41%	1,608,973
Dec 3, 2025	40.52	41.88	40.52	41.86	41.60	3.31%	2,716,330
Dec 2, 2025	40.78	40.83	40.26	40.52	40.27	-0.07%	1,284,710
Dec 1, 2025	39.53	40.56	39.53	40.55	40.30	1.78%	2,776,840
Nov 28, 2025	39.93	40.04	39.71	39.84	39.59	0.18%	754,998
Nov 26, 2025	39.69	40.10	39.55	39.77	39.52	0.38%	3,249,572
Nov 25, 2025	39.02	39.73	39.02	39.62	39.37	1.69%	4,039,765
Nov 24, 2025	39.15	39.30	38.71	38.96	38.72	-	1,844,427
Nov 21, 2025	37.57	39.35	37.57	38.96	38.72	4.09%	3,107,966
Nov 20, 2025	37.99	38.36	37.38	37.43	37.19	-0.64%	2,570,837
Nov 19, 2025	37.54	37.80	37.21	37.67	37.43	0.43%	3,686,692
Nov 18, 2025	37.04	37.83	36.96	37.51	37.27	0.73%	2,896,589