Cadence Bank - CADE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 02, 2026	42.41	42.11	42.11	43.58	42.11	80.32M
January 30, 2026	42.41	42.11	42.11	43.58	42.11	80.61M
January 29, 2026	42.31	42.82	42.82	42.82	41.89	3.77M
January 28, 2026	42.91	42.21	42.21	43.04	41.6	3.41M
January 27, 2026	42.89	43.15	43.15	43.4	42.71	1.62M
January 26, 2026	42.9	42.91	42.91	43.32	42.44	3.37M
January 23, 2026	43.27	42.91	42.91	44.1	42.88	5.27M
January 22, 2026	45.42	43.7	43.7	45.85	43.56	6.13M
January 21, 2026	44.66	46.46	46.46	46.74	44.66	3.2M
January 20, 2026	43.82	44.5	44.5	44.84	43.79	2.62M
January 16, 2026	44.41	44.5	44.5	44.77	44.09	1.81M
January 15, 2026	43.74	44.4	44.4	44.8	43.74	3.32M
January 14, 2026	42.98	43.64	43.64	43.76	42.78	3.08M
January 13, 2026	44.2	43.22	43.22	44.47	43.18	5.3M
January 12, 2026	44.69	44.21	44.21	44.87	43.89	4.26M
January 09, 2026	45.74	45.17	45.17	45.9	45.02	3.77M
January 08, 2026	44.61	45.67	45.67	46.02	44.61	2.5M
January 07, 2026	45.16	44.82	44.82	45.35	44.46	1.77M
January 06, 2026	43.81	45.24	45.24	45.38	43.81	2.1M
January 05, 2026	42.99	44.25	44.25	44.74	42.99	1.86M
January 02, 2026	42.97	43.22	43.22	43.43	42.32	2.28M
December 31, 2025	43.19	42.84	42.84	43.21	42.8	971,300
December 30, 2025	43.48	43.14	43.14	43.48	43.1	974,912
December 29, 2025	43.85	43.36	43.36	43.97	43.35	824,548
December 26, 2025	43.75	43.85	43.85	43.91	43.63	617,300
December 24, 2025	43.74	43.86	43.86	44	43.6	553,967
December 23, 2025	44.13	43.67	43.67	44.26	43.67	1.26M
December 22, 2025	43.76	44.19	44.19	44.25	43.56	1.47M
December 19, 2025	43.34	43.69	43.69	43.75	43.32	4.77M
December 18, 2025	43.71	43.41	43.41	43.98	43.2	2.33M
December 17, 2025	43.18	43.49	43.49	43.79	43.09	1.65M
December 16, 2025	43.43	42.98	42.98	43.43	42.78	2.63M
December 15, 2025	43.76	43.24	43.24	44.19	43.19	2.56M
December 12, 2025	44.18	43.79	43.79	44.24	43.49	1.52M
December 11, 2025	42.85	43.98	43.98	44.26	42.85	2.19M
December 10, 2025	41.57	43.15	43.15	43.28	41.55	3.54M
December 09, 2025	41.32	41.64	41.64	42.24	41.32	2.32M
December 08, 2025	41.43	41.5	41.5	41.76	41.28	1.56M
December 05, 2025	41.78	41.43	41.43	41.9	41.39	1.6M
December 04, 2025	41.59	42.03	42.03	42.17	41.59	1.61M
December 03, 2025	40.52	41.86	41.86	41.88	40.52	2.72M
December 02, 2025	40.78	40.52	40.52	40.83	40.26	1.28M
December 01, 2025	39.53	40.55	40.55	40.56	39.53	2.78M
November 28, 2025	39.93	39.84	39.84	40.03	39.71	755,000
November 26, 2025	39.69	39.77	39.77	40.1	39.55	3.25M
November 25, 2025	39.02	39.62	39.62	39.73	39.02	4.04M
November 24, 2025	38.92	38.96	38.96	39.3	38.71	1.45M
November 21, 2025	37.57	38.96	38.96	39.35	37.57	3.11M
November 20, 2025	37.99	37.43	37.43	38.36	37.38	2.57M
November 19, 2025	37.54	37.67	37.67	37.8	37.21	3.69M
November 18, 2025	37.04	37.51	37.51	37.83	36.96	2.9M
November 17, 2025	38.24	37.24	37.24	38.44	37.15	3.62M
November 14, 2025	37.94	38.41	38.41	38.59	37.74	3.91M
November 13, 2025	38.75	38.37	38.37	39.07	38.3	2.33M
November 12, 2025	38.62	38.86	38.86	39.38	38.62	2.91M
November 11, 2025	38.61	38.57	38.57	39	38.52	3.07M
November 10, 2025	38.68	38.74	38.74	38.96	38.29	1.88M
November 07, 2025	37.3	38.43	38.43	38.43	37.3	3.13M
November 06, 2025	37.09	37.57	37.57	37.86	37.09	2.74M
November 05, 2025	37.37	37.31	37.31	37.69	37.08	5.16M

Cadence Bank (CADE) NYSE