Cadence Bank - CADE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	35.72	35.04	35.04	36.25	34.94	4.56M
July 23, 2025	35.7	35.92	35.92	36.05	35.37	2.98M
July 22, 2025	35.07	35.47	35.47	35.8	34.8	2.2M
July 21, 2025	35.12	35.05	35.05	35.62	34.93	1.71M
July 18, 2025	35.16	34.89	34.89	35.27	34.69	1.57M
July 17, 2025	34.14	35	35	35.1	34.08	1.99M
July 16, 2025	34.32	34.34	34.34	34.49	33.62	2M
July 15, 2025	35.35	34	34	35.45	33.98	1.75M
July 14, 2025	35.08	35.52	35.52	35.54	35.06	1.67M
July 11, 2025	35.33	35.11	35.11	35.54	35.1	1.65M
July 10, 2025	35.17	35.65	35.65	35.95	35.16	1.39M
July 09, 2025	35.52	35.18	35.18	35.61	34.96	1.25M
July 08, 2025	34.65	35.23	35.23	35.46	34.35	2.15M
July 07, 2025	34.37	34.19	34.19	34.79	33.99	1.43M
July 03, 2025	34.3	34.68	34.68	34.83	34.26	960,243
July 02, 2025	33.61	34.01	34.01	34.06	33.37	1.84M
July 01, 2025	31.76	33.44	33.44	33.8	31.76	3.19M
June 30, 2025	32.25	31.98	31.98	32.35	31.95	1.32M
June 27, 2025	32.08	32.15	32.15	32.25	31.82	3.57M
June 26, 2025	31.4	31.97	31.97	32.03	31.38	1.08M
June 25, 2025	31.39	31.36	31.36	31.52	31.23	1.41M
June 24, 2025	31.37	31.41	31.41	31.82	31.37	1.37M
June 23, 2025	30.06	31.07	31.07	31.1	30.01	1.7M
June 20, 2025	30.56	30.28	30.28	30.73	30.21	3.54M
June 18, 2025	29.74	30.28	30.28	30.59	29.74	1.23M
June 17, 2025	29.89	29.76	29.76	30.23	29.72	1.09M
June 16, 2025	30.49	30.18	30.18	30.51	30.07	983,242
June 13, 2025	30.44	30.01	30.01	30.56	29.91	1.06M
June 12, 2025	30.85	31.16	30.88	31.28	30.57	1.34M
June 11, 2025	31.53	31.09	30.82	31.72	30.88	1.18M

Cadence Bank (CADE) NYSE