Cadence Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	30.50	30.68	30.20	30.23	29.96	-1.27%	1,026,524
Jun 3, 2025	30.06	30.71	29.87	30.62	30.34	1.76%	715,629
Jun 2, 2025	30.15	30.29	29.62	30.09	29.82	-0.69%	754,967
May 30, 2025	30.53	30.56	30.19	30.30	30.03	-1.14%	837,472
May 29, 2025	30.41	30.66	30.24	30.65	30.37	1.39%	908,993
May 28, 2025	30.84	30.93	30.23	30.23	29.96	-2.04%	907,855
May 27, 2025	30.50	30.87	30.12	30.86	30.58	2.19%	1,619,053
May 23, 2025	29.79	30.38	29.77	30.20	29.93	-1.50%	1,810,964
May 22, 2025	30.21	30.83	30.11	30.66	30.38	0.79%	1,265,644
May 21, 2025	31.16	31.41	30.41	30.42	30.14	-3.55%	941,498
May 20, 2025	31.57	31.65	31.42	31.54	31.25	-0.54%	1,678,190
May 19, 2025	31.37	31.77	31.26	31.71	31.42	-0.35%	1,349,473
May 16, 2025	32.05	32.05	31.63	31.82	31.53	-0.66%	1,317,692
May 15, 2025	32.06	32.39	31.78	32.03	31.74	-0.56%	931,172
May 14, 2025	31.93	32.40	31.86	32.21	31.92	0.09%	915,006
May 13, 2025	32.50	32.50	31.99	32.18	31.89	-0.71%	893,401
May 12, 2025	32.10	32.68	31.92	32.41	32.12	5.50%	2,094,579
May 9, 2025	30.88	31.05	30.57	30.72	30.44	-0.10%	871,006
May 8, 2025	30.38	31.02	30.30	30.75	30.47	2.40%	750,199
May 7, 2025	30.24	30.39	29.80	30.03	29.76	0.54%	938,802
May 6, 2025	29.90	30.25	29.67	29.87	29.60	-1.29%	580,655
May 5, 2025	29.81	30.68	29.81	30.26	29.99	-0.07%	848,164
May 2, 2025	30.17	30.43	29.86	30.28	30.01	1.99%	832,722
May 1, 2025	29.13	30.01	28.93	29.69	29.42	1.47%	1,361,936
Apr 30, 2025	29.50	29.84	29.09	29.26	28.99	-2.86%	2,048,567
Apr 29, 2025	29.04	30.19	29.04	30.12	29.85	3.68%	2,793,398
Apr 28, 2025	28.95	29.08	28.34	29.05	28.79	0.69%	2,618,326
Apr 25, 2025	28.79	28.93	28.47	28.85	28.59	-0.76%	1,319,167
Apr 24, 2025	28.32	29.18	28.06	29.07	28.81	2.36%	1,151,907
Apr 23, 2025	28.69	29.71	28.15	28.40	28.14	1.79%	2,555,672
Apr 22, 2025	27.88	28.33	27.14	27.90	27.65	1.12%	2,626,195
Apr 21, 2025	27.69	27.86	27.31	27.59	27.34	-1.15%	1,592,553
Apr 17, 2025	27.92	28.37	27.79	27.91	27.66	0.07%	1,694,418
Apr 16, 2025	28.00	28.32	27.47	27.89	27.64	-0.50%	1,144,391