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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	21.89	21.94	21.94	21.94	21.76	13,237
September 09, 2025	21.41	21.87	21.87	21.87	21.41	7,226
September 08, 2025	21.65	21.5	21.5	21.68	21.39	10,286
September 05, 2025	21.45	21.52	21.52	21.52	21.4	8,363
September 04, 2025	21.3	21.39	21.39	21.39	21.27	6,161
September 03, 2025	21.31	21.44	21.44	21.54	21.15	9,529
September 02, 2025	21.19	21.18	21.18	21.19	21.05	5,312
August 29, 2025	21.24	21.14	21.14	21.41	21.07	58,909
August 28, 2025	21.2	21.22	21.22	21.48	21.2	5,090
August 27, 2025	21.3	21.38	21.38	21.55	21.3	7,477
August 26, 2025	21.54	21.37	21.37	21.54	21.32	2,833
August 25, 2025	21.54	21.31	21.31	21.55	21.31	4,639
August 22, 2025	21.55	21.47	21.47	21.64	21.45	9,051
August 21, 2025	21.4	21.33	21.33	21.53	21.18	5,643
August 20, 2025	21.6	21.47	21.47	21.72	21.34	13,511
August 19, 2025	21.4	21.48	21.48	21.65	21.3	13,367
August 18, 2025	21.23	21.24	21.24	21.45	21.22	5,495
August 15, 2025	21.4	21.33	21.33	21.5	21.23	3,229
August 14, 2025	21.34	21.33	21.33	21.4	21.26	4,285
August 13, 2025	21.21	21.4	21.4	21.44	21.2	8,955
August 12, 2025	21.17	21.25	21.25	21.34	21.17	15,385
August 11, 2025	21.27	21.27	21.27	22.09	21.22	4,866
August 08, 2025	21.28	21.27	21.27	21.31	21.2	5,133
August 07, 2025	21.4	21.17	21.17	21.4	21.11	8,815
August 06, 2025	21.4	21.33	21.33	21.44	21.23	4,030
August 05, 2025	21.42	21.45	21.45	21.56	21.37	11,017
August 04, 2025	21	21.64	21.64	21.74	21	11,224
August 01, 2025	21.27	21.4	21.4	21.51	21.17	7,228
July 31, 2025	20.91	21.38	21.38	21.59	20.78	36,547
July 30, 2025	20.89	20.81	20.81	20.92	20.74	4,703
July 29, 2025	20.75	20.85	20.85	20.85	20.63	5,175
July 28, 2025	20.62	20.66	20.66	20.66	20.57	7,538
July 25, 2025	20.72	20.57	20.57	20.76	20.57	5,854

Cadence Bank (CADE-PA) NYSE