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
Nov 17, 2025	38.24	38.44	37.15	37.24	37.01	-3.05%	3,616,593
Nov 14, 2025	37.94	38.59	37.74	38.41	38.17	0.10%	3,913,193
Nov 13, 2025	38.75	39.07	38.30	38.37	38.13	-1.26%	2,329,262
Nov 12, 2025	38.62	39.38	38.62	38.86	38.62	0.75%	2,908,666
Nov 11, 2025	38.61	39.00	38.52	38.57	38.33	-0.44%	3,068,762
Nov 10, 2025	38.68	38.96	38.29	38.74	38.50	0.81%	1,881,606
Nov 7, 2025	37.30	38.43	37.30	38.43	38.19	2.29%	3,128,492
Nov 6, 2025	37.09	37.86	37.09	37.57	37.33	0.70%	2,743,550
Nov 5, 2025	37.37	37.69	37.08	37.31	37.08	0.21%	5,155,146
Nov 4, 2025	37.12	37.48	36.84	37.23	37.00	-0.93%	3,758,267
Nov 3, 2025	37.68	37.68	37.04	37.58	37.34	-0.42%	3,517,159
Oct 31, 2025	37.04	37.80	36.92	37.74	37.50	0.96%	4,588,852
Oct 30, 2025	36.89	37.82	36.85	37.38	37.15	0.92%	6,680,688
Oct 29, 2025	37.66	37.88	36.67	37.04	36.81	-2.24%	8,777,932
Oct 28, 2025	37.73	38.36	37.50	37.89	37.65	-0.53%	14,291,632
Oct 27, 2025	37.70	38.65	37.51	38.09	37.85	4.38%	31,608,912
Oct 24, 2025	35.81	36.70	35.73	36.49	36.26	3.05%	2,564,823
Oct 23, 2025	35.64	35.70	35.16	35.41	35.19	0.06%	1,783,005
Oct 22, 2025	35.74	36.27	35.34	35.39	35.17	-0.67%	2,810,098
Oct 21, 2025	36.44	36.59	34.81	35.63	35.41	-3.86%	7,037,242
Oct 20, 2025	36.77	37.43	36.66	37.06	36.83	1.45%	2,764,582
Oct 17, 2025	36.40	36.75	35.84	36.53	36.30	1.98%	2,448,726
Oct 16, 2025	38.51	39.01	35.49	35.82	35.60	-8.15%	4,821,378
Oct 15, 2025	39.60	39.76	38.81	39.00	38.76	-1.19%	2,868,456
Oct 14, 2025	38.13	39.72	37.94	39.47	39.22	2.60%	1,823,958
Oct 13, 2025	38.10	38.71	38.00	38.47	38.23	2.07%	2,506,131
Oct 10, 2025	39.96	40.23	37.67	37.69	37.45	-5.23%	3,336,097
Oct 9, 2025	39.53	39.88	39.08	39.77	39.52	0.61%	3,108,245
Oct 8, 2025	39.25	40.20	38.94	39.53	39.28	1.15%	5,204,701
Oct 7, 2025	38.76	39.23	38.63	39.08	38.83	0.85%	2,178,671
Oct 6, 2025	38.25	39.48	38.23	38.75	38.51	2.57%	3,835,599
Oct 3, 2025	37.61	38.00	37.57	37.78	37.54	0.99%	1,830,797
Oct 2, 2025	37.37	37.57	36.89	37.41	37.18	-0.29%	1,527,797
Oct 1, 2025	37.39	37.63	36.98	37.52	37.28	-0.05%	1,044,048
Sep 30, 2025	37.79	38.00	36.96	37.54	37.30	-0.77%	1,278,858
Sep 29, 2025	37.99	37.99	37.14	37.83	37.59	0.67%	1,949,947
Sep 26, 2025	37.17	37.67	37.12	37.58	37.34	1.16%	881,287
Sep 25, 2025	37.17	37.42	36.88	37.15	36.92	-0.35%	1,350,075
Sep 24, 2025	37.34	37.63	37.06	37.28	37.05	-0.08%	1,181,352
Sep 23, 2025	37.40	37.93	37.24	37.31	37.08	-0.19%	2,049,214
Sep 22, 2025	37.19	37.48	36.99	37.38	37.15	0.11%	2,200,686
Sep 19, 2025	38.00	38.25	37.32	37.34	37.11	-2.05%	6,498,985
Sep 18, 2025	37.06	38.20	36.99	38.12	37.88	3.45%	2,038,569
Sep 17, 2025	36.60	37.67	36.52	36.85	36.62	1.01%	1,891,454
Sep 16, 2025	36.79	36.89	36.08	36.48	36.25	-0.90%	1,548,699
Sep 15, 2025	37.62	37.65	36.65	36.81	36.58	-2.36%	1,710,079
Sep 12, 2025	37.31	37.98	37.10	37.70	37.19	0.96%	2,206,202
Sep 11, 2025	37.19	37.54	37.11	37.34	36.83	0.19%	1,895,913
Sep 10, 2025	37.34	37.62	37.11	37.27	36.77	-	1,689,819
Sep 9, 2025	37.71	37.82	37.19	37.27	36.77	-1.38%	1,833,487