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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2026	20.7	20.7	20.7	20.7	20.7	0
February 02, 2026	20.7	20.7	20.7	20.7	20.7	309,601
January 30, 2026	21.05	20.7	20.7	21.27	20.53	783,772
January 29, 2026	21.5	21.38	21.04	21.5	21.28	4,357
January 28, 2026	21.55	21.35	21.01	21.71	21.25	16,341
January 27, 2026	21.57	21.5	21.15	21.57	21.5	1,728
January 26, 2026	21.66	21.55	21.2	21.72	21.55	3,456
January 23, 2026	21.6	21.58	21.58	21.72	21.51	5,132
January 22, 2026	21.6	21.58	21.58	21.6	21.58	501
January 21, 2026	21.42	21.45	21.45	21.65	21.42	8,476
January 20, 2026	21.58	21.55	21.55	21.59	21.37	6,113
January 16, 2026	21.63	21.62	21.62	21.68	21.58	3,260
January 15, 2026	21.75	21.68	21.68	21.75	21.57	5,267
January 14, 2026	21.52	21.64	21.64	21.75	21.52	1,778
January 13, 2026	21.74	21.6	21.6	21.74	21.6	981
January 12, 2026	21.47	21.55	21.55	21.75	21.4	5,435
January 09, 2026	21.69	21.75	21.75	21.75	21.57	4,079
January 08, 2026	21.74	21.56	21.56	21.74	21.27	9,189
January 07, 2026	21.83	21.79	21.79	21.83	21.79	2,221
January 06, 2026	21.81	21.64	21.64	21.83	21.63	4,084
January 05, 2026	21.65	21.7	21.7	21.71	21.65	9,848
January 02, 2026	21.48	21.8	21.8	21.8	21.35	9,578
December 31, 2025	21.45	21.5	21.5	21.5	21.35	12,352
December 30, 2025	21.36	21.4	21.4	21.5	21.19	5,686
December 29, 2025	21.4	21.49	21.49	21.5	21.3	11,100
December 26, 2025	21.48	21.4	21.4	21.48	21.35	10,907
December 24, 2025	21.59	21.49	21.49	21.6	21.47	5,848
December 23, 2025	21.58	21.63	21.63	21.75	21.49	7,557
December 22, 2025	21.79	21.63	21.63	21.8	21.62	12,188
December 19, 2025	21.76	21.81	21.81	21.96	21.6	8,991
December 18, 2025	21.84	21.63	21.63	21.84	21.61	12,452
December 17, 2025	21.82	21.79	21.79	21.82	21.63	7,021
December 16, 2025	21.85	21.84	21.84	21.89	21.72	5,628
December 15, 2025	21.73	21.81	21.81	21.93	21.73	2,968
December 12, 2025	21.87	21.77	21.77	21.88	21.7	4,798
December 11, 2025	21.97	21.88	21.88	21.99	21.64	10,947
December 10, 2025	21.54	21.87	21.87	21.96	21.54	4,581
December 09, 2025	21.65	21.71	21.71	21.97	21.45	26,367
December 08, 2025	21.49	21.52	21.52	21.62	21.46	13,813
December 05, 2025	21.44	21.51	21.51	21.63	21.44	4,471
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

Cadence Bank (CADE-PA) NYSE