Cadence Bank - CADE-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.65	21.63	21.63	21.65	21.45	2,238
December 03, 2025	21.62	21.6	21.6	21.66	21.22	3,574
December 02, 2025	21.35	21.55	21.55	21.63	21.35	10,596
December 01, 2025	21.67	21.48	21.48	21.68	21.47	13,981
November 28, 2025	21.5	21.5	21.5	21.5	21.5	0
November 26, 2025	21.5	21.5	21.5	21.5	21.5	803
November 25, 2025	21.45	21.5	21.5	21.6	21.35	5,486
November 24, 2025	21.2	21.37	21.37	21.49	21.2	1,766
November 21, 2025	21.26	21.37	21.37	21.44	21.25	3,330
November 20, 2025	21.45	21.22	21.22	21.5	21.17	17,802
November 19, 2025	21.3	21.25	21.25	21.33	21.16	8,644
November 18, 2025	21.3	21.17	21.17	21.33	20.84	4,145
November 17, 2025	21	21.3	21.3	21.4	21	6,931
November 14, 2025	21.1	21.15	21.15	21.25	21	3,093
November 13, 2025	21.14	21.01	21.01	21.14	20.9	14,756
November 12, 2025	21.18	21.06	21.06	21.21	20.99	8,400
November 11, 2025	21.08	21.17	21.17	21.2	21.08	2,729
November 10, 2025	21.2	21.15	21.15	21.27	20.83	14,231
November 07, 2025	21.19	21.18	21.18	21.24	21.15	3,793
November 06, 2025	21.21	21.22	21.22	21.22	21.09	6,767
November 05, 2025	21.55	21.17	21.17	21.55	20.69	18,814
November 04, 2025	21.83	21.81	21.47	21.98	21.67	13,401
November 03, 2025	21.83	21.77	21.43	21.83	21.56	5,003
October 31, 2025	21.74	21.79	21.45	21.94	21.54	4,020
October 30, 2025	21.94	21.56	21.22	21.94	21.52	10,828
October 29, 2025	22.14	21.8	21.46	22.2	21.78	10,335
October 28, 2025	22.29	22.05	21.7	22.37	22.03	7,197
October 27, 2025	22.35	22.4	22.05	22.69	22.27	36,986
October 24, 2025	21.8	21.98	21.63	21.99	21.62	6,894
October 23, 2025	21.67	21.75	21.41	21.75	21.67	976
October 22, 2025	21.51	21.67	21.33	21.75	21.5	6,068
October 21, 2025	21.7	21.76	21.42	21.77	21.6	6,330
October 20, 2025	21.46	21.65	21.31	21.65	21.46	3,987
October 17, 2025	21.5	21.31	21.31	21.5	21.28	4,711
October 16, 2025	21.59	21.32	21.32	21.73	21.32	12,082
October 15, 2025	21.65	21.73	21.73	21.87	21.58	20,799
October 14, 2025	21.83	21.65	21.65	21.83	21.48	2,155
October 13, 2025	21.75	21.82	21.82	21.84	21.53	2,519
October 10, 2025	21.7	21.67	21.67	21.85	21.6	4,244
October 09, 2025	21.84	21.55	21.55	21.84	21.44	4,009
October 08, 2025	21.99	21.8	21.8	22	21.6	7,132
October 07, 2025	22.1	21.87	21.87	22.1	21.7	4,598
October 06, 2025	21.96	21.97	21.97	22.25	21.89	9,057
October 03, 2025	22.07	22.15	22.15	22.17	22.01	4,545
October 02, 2025	22.3	22.15	22.15	22.3	21.92	22,656
October 01, 2025	22.25	22.27	22.27	22.27	21.9	11,359
September 30, 2025	22.01	22.19	22.19	22.2	21.69	7,900
September 29, 2025	22.12	22.02	22.02	22.12	22.01	3,546
September 26, 2025	22.22	22.11	22.11	22.22	22.11	3,361
September 25, 2025	22.46	22.27	22.27	22.46	22.19	16,304
September 24, 2025	22.47	22.48	22.48	22.5	22.39	4,293
September 23, 2025	22.49	22.38	22.38	22.49	22.38	1,717
September 22, 2025	22.3	22.49	22.49	22.5	22.3	2,505
September 19, 2025	22.47	22.41	22.41	22.47	22.3	11,329
September 18, 2025	22.38	22.32	22.32	22.38	22.32	3,306
September 17, 2025	22.5	22.35	22.35	22.5	22.24	8,290
September 16, 2025	22.51	22.46	22.46	22.51	22.34	9,101
September 15, 2025	22.22	22.53	22.53	22.55	22.22	10,020
September 12, 2025	22.2	22.31	22.31	22.33	22.19	6,425
September 11, 2025	21.98	22.23	22.23	22.24	21.87	5,762

Cadence Bank (CADE-PA) NYSE