5 DAY PERFORMANCE
-1.81%
1 MONTH PERFORMANCE
-2.14%
3 MONTH PERFORMANCE
+12.65%
6 MONTH PERFORMANCE
+17.82%
YEAR-TO-DATE PERFORMANCE
+0.16%
1 YEAR PERFORMANCE
+20.98%
Cadence Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $42.90 | $42.91 (0.02%) | $43.32 | $42.44 | 3.07 M | $8.13 B |
| 01/23/2026 | $43.27 | $42.91 (-0.83%) | $44.10 | $42.88 | 5.27 M | $8.13 B |
| 01/22/2026 | $45.42 | $43.70 (-3.79%) | $45.85 | $43.56 | 6.13 M | $8.28 B |
| 01/21/2026 | $44.66 | $46.46 (4.03%) | $46.74 | $44.66 | 3.21 M | $8.65 B |
| 01/20/2026 | $43.82 | $44.50 (1.55%) | $44.84 | $43.79 | 2.62 M | $8.28 B |
| 01/16/2026 | $44.41 | $44.50 (0.2%) | $44.77 | $44.09 | 1.81 M | $8.28 B |
| 01/15/2026 | $43.74 | $44.40 (1.51%) | $44.80 | $43.74 | 3.32 M | $8.26 B |
| 01/14/2026 | $42.98 | $43.64 (1.54%) | $43.76 | $42.78 | 3.08 M | $8.12 B |
| 01/13/2026 | $44.20 | $43.22 (-2.22%) | $44.47 | $43.18 | 5.30 M | $8.04 B |
| 01/12/2026 | $44.69 | $44.21 (-1.07%) | $44.87 | $43.89 | 4.26 M | $8.23 B |
| 01/09/2026 | $45.74 | $45.17 (-1.25%) | $45.90 | $45.02 | 3.77 M | $8.41 B |
| 01/08/2026 | $44.61 | $45.67 (2.38%) | $46.02 | $44.61 | 2.50 M | $8.50 B |
| 01/07/2026 | $45.16 | $44.82 (-0.75%) | $45.35 | $44.46 | 1.77 M | $8.34 B |
| 01/06/2026 | $43.81 | $45.24 (3.26%) | $45.38 | $43.81 | 2.10 M | $8.42 B |
| 01/05/2026 | $42.99 | $44.25 (2.93%) | $44.74 | $42.99 | 1.86 M | $8.24 B |
| 01/02/2026 | $42.97 | $43.22 (0.58%) | $43.43 | $42.32 | 2.28 M | $8.04 B |
| 12/31/2025 | $43.19 | $42.84 (-0.81%) | $43.21 | $42.80 | 971.30 K | $7.97 B |
| 12/30/2025 | $43.48 | $43.14 (-0.78%) | $43.48 | $43.10 | 974.91 K | $8.03 B |
| 12/29/2025 | $43.85 | $43.36 (-1.12%) | $43.97 | $43.35 | 824.55 K | $8.07 B |
| 12/26/2025 | $43.75 | $43.85 (0.23%) | $43.91 | $43.63 | 617.30 K | $8.16 B |
| 12/24/2025 | $43.74 | $43.86 (0.27%) | $44.00 | $43.61 | 554.00 K | $8.16 B |
| 12/23/2025 | $44.13 | $43.67 (-1.04%) | $44.26 | $43.67 | 1.26 M | $8.13 B |
| 12/22/2025 | $43.76 | $44.19 (0.98%) | $44.25 | $43.56 | 1.47 M | $8.22 B |
| 12/19/2025 | $43.34 | $43.69 (0.81%) | $43.75 | $43.32 | 4.77 M | $8.13 B |
| 12/18/2025 | $43.71 | $43.41 (-0.69%) | $43.98 | $43.20 | 2.33 M | $8.08 B |
| 12/17/2025 | $43.18 | $43.49 (0.72%) | $43.79 | $43.09 | 1.65 M | $8.09 B |
| 12/16/2025 | $43.43 | $42.98 (-1.04%) | $43.43 | $42.78 | 2.63 M | $8.00 B |
| 12/15/2025 | $43.76 | $43.24 (-1.19%) | $44.19 | $43.19 | 2.56 M | $8.05 B |
| 12/12/2025 | $44.18 | $43.78 (-0.91%) | $44.24 | $43.49 | 2.48 M | $8.15 B |
| 12/11/2025 | $42.85 | $43.98 (2.64%) | $44.26 | $42.85 | 2.19 M | $8.19 B |
| 12/10/2025 | $41.57 | $43.15 (3.8%) | $43.28 | $41.55 | 3.54 M | $8.03 B |
| 12/09/2025 | $41.32 | $41.64 (0.77%) | $42.24 | $41.32 | 2.32 M | $7.75 B |
| 12/08/2025 | $41.43 | $41.50 (0.17%) | $41.76 | $41.28 | 1.56 M | $7.72 B |
| 12/05/2025 | $41.78 | $41.43 (-0.84%) | $41.90 | $41.39 | 1.60 M | $7.71 B |
| 12/04/2025 | $41.59 | $42.03 (1.06%) | $42.17 | $41.59 | 1.61 M | $7.82 B |
| 12/03/2025 | $40.52 | $41.86 (3.31%) | $41.88 | $40.52 | 2.72 M | $7.79 B |
| 12/02/2025 | $40.78 | $40.52 (-0.64%) | $40.83 | $40.26 | 1.28 M | $7.54 B |
| 12/01/2025 | $39.53 | $40.55 (2.58%) | $40.56 | $39.53 | 2.78 M | $7.55 B |
| 11/28/2025 | $39.93 | $39.84 (-0.23%) | $40.03 | $39.71 | 755.00 K | $7.42 B |
| 11/26/2025 | $39.69 | $39.77 (0.2%) | $40.10 | $39.55 | 3.25 M | $7.40 B |
| 11/25/2025 | $39.02 | $39.62 (1.54%) | $39.73 | $39.02 | 4.04 M | $7.37 B |
| 11/24/2025 | $39.15 | $38.96 (-0.49%) | $39.30 | $38.71 | 1.84 M | $7.25 B |
| 11/21/2025 | $37.57 | $38.96 (3.7%) | $39.35 | $37.57 | 3.11 M | $7.25 B |
| 11/20/2025 | $37.99 | $37.43 (-1.47%) | $38.36 | $37.38 | 2.57 M | $6.97 B |
| 11/19/2025 | $37.54 | $37.67 (0.35%) | $37.80 | $37.21 | 3.69 M | $7.01 B |
| 11/18/2025 | $37.04 | $37.51 (1.27%) | $37.83 | $36.96 | 2.90 M | $6.98 B |
| 11/17/2025 | $38.24 | $37.24 (-2.62%) | $38.44 | $37.15 | 3.62 M | $6.93 B |
| 11/14/2025 | $37.94 | $38.41 (1.24%) | $38.59 | $37.74 | 3.91 M | $7.15 B |
| 11/13/2025 | $38.75 | $38.37 (-0.98%) | $39.07 | $38.30 | 2.33 M | $7.14 B |
| 11/12/2025 | $38.62 | $38.86 (0.62%) | $39.38 | $38.62 | 2.91 M | $7.23 B |
| 11/11/2025 | $38.61 | $38.57 (-0.1%) | $39.00 | $38.52 | 3.07 M | $7.18 B |
| 11/10/2025 | $38.68 | $38.74 (0.16%) | $38.96 | $38.29 | 1.88 M | $7.21 B |
| 11/07/2025 | $37.30 | $38.43 (3.03%) | $38.43 | $37.30 | 3.13 M | $7.15 B |
| 11/06/2025 | $37.09 | $37.57 (1.29%) | $37.86 | $37.09 | 2.74 M | $6.99 B |
| 11/05/2025 | $37.37 | $37.31 (-0.16%) | $37.69 | $37.08 | 5.16 M | $6.94 B |
| 11/04/2025 | $37.12 | $37.23 (0.3%) | $37.48 | $36.84 | 3.76 M | $6.93 B |
| 11/03/2025 | $37.68 | $37.58 (-0.27%) | $37.68 | $37.04 | 3.52 M | $6.99 B |
| 10/31/2025 | $37.04 | $37.74 (1.89%) | $37.80 | $36.92 | 4.59 M | $7.02 B |
| 10/30/2025 | $36.89 | $37.38 (1.33%) | $37.82 | $36.85 | 6.68 M | $6.96 B |
| 10/29/2025 | $37.66 | $37.04 (-1.65%) | $37.88 | $36.67 | 8.78 M | $6.89 B |
| 10/28/2025 | $37.73 | $37.89 (0.42%) | $38.36 | $37.49 | 14.29 M | $7.05 B |
| 10/27/2025 | $37.70 | $38.09 (1.03%) | $38.65 | $37.51 | 31.61 M | $7.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
