Cadence Bank (CADE)
NYSE: CADE · Real-Time Price · USD
30.20
+0.08 (0.27%)
Mar 31, 2025, 1:11 PM EDT - Market open
Cadence Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 29.58 | 30.00 | 29.57 | 29.96 | - | -0.53% | 119,327 |
| 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 |
| Mar 7, 2025 | 30.49 | 30.66 | 29.57 | 30.37 | 30.09 | -0.59% | 1,165,630 |
| Mar 6, 2025 | 30.92 | 31.03 | 30.28 | 30.55 | 30.27 | -2.18% | 1,033,468 |
| Mar 5, 2025 | 31.17 | 31.55 | 30.60 | 31.23 | 30.95 | 0.39% | 1,183,155 |
| Mar 4, 2025 | 31.95 | 32.01 | 30.73 | 31.11 | 30.83 | -4.13% | 934,098 |
| Mar 3, 2025 | 33.19 | 33.48 | 32.15 | 32.45 | 32.15 | -2.14% | 1,037,137 |
| Feb 28, 2025 | 32.81 | 33.24 | 32.64 | 33.16 | 32.86 | 1.56% | 1,638,440 |
| Feb 27, 2025 | 32.46 | 32.88 | 32.16 | 32.65 | 32.35 | 0.43% | 860,694 |
| Feb 26, 2025 | 32.52 | 32.91 | 32.04 | 32.51 | 32.21 | 0.06% | 850,556 |
| Feb 25, 2025 | 32.90 | 33.04 | 32.31 | 32.49 | 32.19 | -0.52% | 1,237,349 |
| Feb 24, 2025 | 33.35 | 33.35 | 32.62 | 32.66 | 32.36 | -1.15% | 1,303,864 |
| Feb 21, 2025 | 34.13 | 34.24 | 32.95 | 33.04 | 32.74 | -1.96% | 1,366,876 |
| Feb 20, 2025 | 34.07 | 34.32 | 32.89 | 33.70 | 33.39 | -0.94% | 1,347,990 |
| Feb 19, 2025 | 34.04 | 34.45 | 33.85 | 34.02 | 33.71 | -1.31% | 1,273,784 |
| Feb 18, 2025 | 34.46 | 34.52 | 34.06 | 34.47 | 34.16 | -0.09% | 1,308,072 |
| Feb 14, 2025 | 35.19 | 35.61 | 34.45 | 34.50 | 34.19 | -1.51% | 1,189,790 |
| Feb 13, 2025 | 34.91 | 35.05 | 34.64 | 35.03 | 34.71 | 0.89% | 664,114 |
| Feb 12, 2025 | 35.07 | 35.21 | 34.70 | 34.72 | 34.40 | -2.44% | 686,888 |
| Feb 11, 2025 | 34.75 | 35.62 | 34.73 | 35.59 | 35.27 | 1.40% | 839,355 |
| Feb 10, 2025 | 35.31 | 35.35 | 34.84 | 35.10 | 34.78 | -0.57% | 1,109,505 |
| Feb 7, 2025 | 35.59 | 35.69 | 34.81 | 35.30 | 34.98 | -0.84% | 697,175 |
| Feb 6, 2025 | 35.57 | 35.67 | 35.26 | 35.60 | 35.28 | 0.76% | 943,885 |
| Feb 5, 2025 | 35.16 | 35.36 | 34.88 | 35.33 | 35.01 | 1.00% | 947,144 |
| Feb 4, 2025 | 34.49 | 35.10 | 34.37 | 34.98 | 34.66 | 1.89% | 877,400 |
| Feb 3, 2025 | 34.39 | 34.73 | 33.70 | 34.33 | 34.02 | -2.47% | 940,661 |
| Jan 31, 2025 | 35.26 | 35.86 | 35.00 | 35.20 | 34.88 | -0.17% | 1,367,626 |
| Jan 30, 2025 | 35.60 | 35.81 | 34.99 | 35.26 | 34.94 | 0.31% | 893,586 |
| Jan 29, 2025 | 35.08 | 35.74 | 34.87 | 35.15 | 34.83 | 0.03% | 816,400 |
| Jan 28, 2025 | 35.29 | 35.66 | 34.87 | 35.14 | 34.82 | -0.93% | 710,025 |
| Jan 27, 2025 | 35.38 | 35.91 | 34.98 | 35.47 | 35.15 | 0.85% | 1,191,930 |
| Jan 24, 2025 | 34.22 | 35.71 | 34.22 | 35.17 | 34.85 | 2.75% | 2,284,032 |
| Jan 23, 2025 | 35.42 | 35.76 | 34.06 | 34.23 | 33.92 | -4.68% | 2,163,929 |
| Jan 22, 2025 | 35.72 | 36.23 | 35.61 | 35.91 | 35.58 | -0.06% | 1,577,366 |
| Jan 21, 2025 | 35.96 | 36.53 | 35.69 | 35.93 | 35.60 | 0.79% | 1,110,854 |
| Jan 17, 2025 | 35.64 | 35.86 | 35.23 | 35.65 | 35.33 | 1.02% | 984,196 |