Cadence Bank - CADE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	36.4	36.53	36.53	36.75	35.84	2.45M
October 16, 2025	38.51	35.82	35.82	39.01	35.49	4.82M
October 15, 2025	39.6	39	39	39.76	38.81	2.87M
October 14, 2025	38.13	39.47	39.47	39.72	37.94	1.82M
October 13, 2025	38.1	38.47	38.47	38.71	38	2.5M
October 10, 2025	39.96	37.69	37.69	40.23	37.67	3.34M
October 09, 2025	39.53	39.77	39.77	39.88	39.08	3.11M
October 08, 2025	39.25	39.53	39.53	40.2	38.94	5.2M
October 07, 2025	38.76	39.08	39.08	39.23	38.63	2.18M
October 06, 2025	38.25	38.75	38.75	39.48	38.23	3.84M
October 03, 2025	37.61	37.78	37.78	38	37.57	1.83M
October 02, 2025	37.37	37.41	37.41	37.57	36.89	1.53M
October 01, 2025	37.39	37.52	37.52	37.63	36.98	1.04M
September 30, 2025	37.79	37.54	37.54	38	36.96	1.28M
September 29, 2025	37.99	37.83	37.83	37.99	37.14	1.95M
September 26, 2025	37.17	37.58	37.58	37.67	37.12	881,300
September 25, 2025	37.17	37.15	37.15	37.42	36.88	1.35M
September 24, 2025	37.34	37.28	37.28	37.63	37.06	1.18M
September 23, 2025	37.4	37.31	37.31	37.93	37.24	2.05M
September 22, 2025	37.19	37.38	37.38	37.48	37.01	2.2M
September 19, 2025	38	37.34	37.34	38.25	37.32	6.5M
September 18, 2025	37.06	38.12	38.12	38.2	36.99	2.04M
September 17, 2025	36.6	36.85	36.85	37.67	36.52	1.89M
September 16, 2025	36.79	36.48	36.48	36.89	36.08	1.55M
September 15, 2025	37.62	36.81	36.81	37.65	36.65	1.71M
September 12, 2025	37.31	37.7	37.42	37.98	37.1	2.21M
September 11, 2025	37.19	37.34	37.07	37.54	37.11	1.9M
September 10, 2025	37.34	37.27	37	37.62	37.11	1.69M
September 09, 2025	37.71	37.27	37	37.82	37.19	1.83M
September 08, 2025	37.86	37.79	37.51	38.16	37.44	2.29M
September 05, 2025	38	37.77	37.77	38.47	37.42	2.48M
September 04, 2025	37.51	37.95	37.95	37.98	37.3	2.44M
September 03, 2025	37.33	37.42	37.42	37.83	37.03	3.5M
September 02, 2025	37.12	37.49	37.49	37.57	36.95	1.46M
August 29, 2025	37.64	37.64	37.64	37.92	37.52	1.33M
August 28, 2025	37.78	37.54	37.54	37.95	37.42	1.68M
August 27, 2025	37.33	37.66	37.66	37.9	37.33	1.95M
August 26, 2025	36.98	37.53	37.53	37.64	36.86	1.58M
August 25, 2025	36.99	36.97	36.97	37.35	36.89	889,400
August 22, 2025	35.49	37.19	37.19	37.42	35.36	2.02M
August 21, 2025	35.21	35.34	35.34	35.59	35.1	1.45M
August 20, 2025	35.55	35.43	35.43	35.69	35.14	2.15M
August 19, 2025	35.52	35.48	35.48	35.98	35.37	1.64M
August 18, 2025	35.35	35.55	35.57	35.62	35.02	1.78M
August 15, 2025	36.34	35.37	35.37	36.34	35.34	1.44M
August 14, 2025	35.69	36.24	36.24	36.27	35.57	1.07M
August 13, 2025	35.62	36.11	36.11	36.18	35.51	1.35M
August 12, 2025	34.4	35.35	35.35	35.45	34.4	1.27M
August 11, 2025	34.3	34.12	34.12	34.42	33.97	903,600
August 08, 2025	34.45	34.28	34.28	34.45	33.85	952,200
August 07, 2025	34.81	33.95	33.95	34.81	33.89	1.45M
August 06, 2025	34.9	34.45	34.45	34.94	34.45	1.56M
August 05, 2025	34.95	34.87	34.87	34.95	34.13	1.82M
August 04, 2025	34.13	34.72	34.72	34.92	33.82	1.61M
August 01, 2025	34.29	33.94	33.94	34.4	33.25	2.33M
July 31, 2025	34.94	34.85	34.85	35.25	34.67	2.23M
July 30, 2025	35.8	35.25	35.25	35.97	35.07	2.34M
July 29, 2025	36.51	35.74	35.74	36.54	35.48	2.67M
July 28, 2025	36.57	36.27	36.27	36.6	36.02	3.44M
July 25, 2025	35.14	36.42	36.42	36.65	34.71	2.89M

Cadence Bank (CADE) NYSE