Cadence Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	36.34	36.34	35.34	35.37	35.37	-2.40%	1,374,662
Aug 14, 2025	35.69	36.27	35.57	36.24	36.24	0.36%	1,074,022
Aug 13, 2025	35.62	36.18	35.51	36.11	36.11	2.15%	1,349,454
Aug 12, 2025	34.40	35.45	34.40	35.35	35.35	3.60%	1,274,186
Aug 11, 2025	34.30	34.42	33.97	34.12	34.12	-0.47%	903,599
Aug 8, 2025	34.45	34.45	33.85	34.28	34.28	0.97%	952,199
Aug 7, 2025	34.81	34.81	33.89	33.95	33.95	-1.45%	1,449,247
Aug 6, 2025	34.90	34.94	34.45	34.45	34.45	-1.20%	1,558,150
Aug 5, 2025	34.95	34.95	34.13	34.87	34.87	0.43%	1,821,233
Aug 4, 2025	34.13	34.93	33.82	34.72	34.72	2.30%	1,611,351
Aug 1, 2025	34.29	34.40	33.25	33.94	33.94	-2.61%	2,334,899
Jul 31, 2025	34.94	35.25	34.67	34.85	34.85	-1.13%	2,227,396
Jul 30, 2025	35.80	35.97	35.07	35.25	35.25	-1.37%	2,340,855
Jul 29, 2025	36.51	36.54	35.48	35.74	35.74	-1.46%	2,665,966
Jul 28, 2025	36.57	36.60	36.02	36.27	36.27	-0.41%	3,439,008
Jul 25, 2025	35.14	36.65	34.71	36.42	36.42	3.94%	2,885,756
Jul 24, 2025	35.72	36.25	34.94	35.04	35.04	-2.45%	4,555,382
Jul 23, 2025	35.70	36.05	35.37	35.92	35.92	1.27%	2,978,900
Jul 22, 2025	35.07	35.80	34.80	35.47	35.47	1.20%	2,196,239
Jul 21, 2025	35.12	35.62	34.93	35.05	35.05	0.46%	1,706,475
Jul 18, 2025	35.16	35.27	34.69	34.89	34.89	-0.31%	1,573,993
Jul 17, 2025	34.14	35.10	34.08	35.00	35.00	1.92%	1,986,432
Jul 16, 2025	34.32	34.49	33.62	34.34	34.34	1.00%	1,998,216
Jul 15, 2025	35.35	35.45	33.98	34.00	34.00	-4.28%	1,748,174
Jul 14, 2025	35.08	35.54	35.06	35.52	35.52	1.17%	1,672,331
Jul 11, 2025	35.33	35.54	35.10	35.11	35.11	-1.51%	1,649,068
Jul 10, 2025	35.17	35.94	35.17	35.65	35.65	1.34%	1,445,243
Jul 9, 2025	35.52	35.61	34.96	35.18	35.18	-0.14%	1,252,948
Jul 8, 2025	34.65	35.46	34.35	35.23	35.23	3.04%	2,146,910
Jul 7, 2025	34.37	34.79	33.99	34.19	34.19	-1.41%	1,426,232
Jul 3, 2025	34.30	34.83	34.26	34.68	34.68	1.97%	960,243
Jul 2, 2025	33.61	34.06	33.37	34.01	34.01	1.70%	1,838,828
Jul 1, 2025	31.76	33.80	31.76	33.44	33.44	4.57%	3,194,757
Jun 30, 2025	32.25	32.35	31.95	31.98	31.98	-0.53%	1,315,335
Jun 27, 2025	32.08	32.25	31.82	32.15	32.15	0.56%	3,569,406
Jun 26, 2025	31.40	32.03	31.38	31.97	31.97	1.95%	1,078,332
Jun 25, 2025	31.39	31.52	31.23	31.36	31.36	-0.16%	1,412,088
Jun 24, 2025	31.37	31.82	31.37	31.41	31.41	1.09%	1,366,029
Jun 23, 2025	30.06	31.10	30.01	31.07	31.07	2.61%	1,700,552
Jun 20, 2025	30.56	30.73	30.21	30.28	30.28	-	3,535,363
Jun 18, 2025	29.73	30.59	29.66	30.28	30.28	1.75%	1,236,703
Jun 17, 2025	29.89	30.23	29.72	29.76	29.76	-1.39%	1,093,994
Jun 16, 2025	30.49	30.51	30.07	30.18	30.18	0.57%	983,242
Jun 13, 2025	30.44	30.56	29.91	30.01	30.01	-3.69%	1,056,322
Jun 12, 2025	30.85	31.28	30.57	31.16	30.88	0.23%	1,344,474
Jun 11, 2025	31.53	31.72	30.88	31.09	30.81	-1.05%	1,180,439
Jun 10, 2025	31.13	31.62	30.92	31.42	31.14	1.19%	808,796
Jun 9, 2025	31.00	31.42	30.86	31.05	30.77	0.65%	936,884
Jun 6, 2025	30.69	30.85	30.42	30.85	30.57	2.49%	914,374
Jun 5, 2025	30.31	30.41	29.94	30.10	29.83	-0.43%	1,190,109