Cadence Bank (CADE) Charts

$34.64

$0.63 (1.85%)
Last update: 01:00 PM EST
Day's range
$34.26
Day's range
$34.83

5 DAY PERFORMANCE

+8.32%

1 MONTH PERFORMANCE

+15.08%

3 MONTH PERFORMANCE

+31.06%

6 MONTH PERFORMANCE

+0.55%

YEAR-TO-DATE PERFORMANCE

+0.55%

1 YEAR PERFORMANCE

+24.29%

Cadence Bank Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $34.30 $34.68 (1.11%) $34.83 $34.26 960.24 K $6.45 B
07/02/2025 $33.61 $34.01 (1.19%) $34.06 $33.37 1.84 M $6.33 B
07/01/2025 $31.76 $33.44 (5.29%) $33.80 $31.76 3.19 M $6.22 B
06/30/2025 $32.25 $31.98 (-0.84%) $32.35 $31.95 1.32 M $5.95 B
06/27/2025 $32.08 $32.15 (0.22%) $32.25 $31.82 3.57 M $5.98 B
06/26/2025 $31.40 $31.97 (1.82%) $32.03 $31.38 1.08 M $5.95 B
06/25/2025 $31.39 $31.36 (-0.1%) $31.52 $31.23 1.41 M $5.84 B
06/24/2025 $31.37 $31.41 (0.13%) $31.82 $31.37 1.37 M $5.85 B
06/23/2025 $30.06 $31.07 (3.36%) $31.10 $30.01 1.70 M $5.78 B
06/20/2025 $30.56 $30.28 (-0.92%) $30.73 $30.21 3.54 M $5.64 B
06/18/2025 $29.73 $30.28 (1.85%) $30.59 $29.66 1.24 M $5.64 B
06/17/2025 $29.89 $29.76 (-0.43%) $30.23 $29.72 1.09 M $5.54 B
06/16/2025 $30.49 $30.18 (-1.02%) $30.51 $30.07 983.24 K $5.62 B
06/13/2025 $30.44 $30.01 (-1.41%) $30.56 $29.91 1.06 M $5.59 B
06/12/2025 $30.85 $31.16 (1%) $31.28 $30.57 1.34 M $5.80 B
06/11/2025 $31.53 $31.09 (-1.4%) $31.72 $30.88 1.18 M $5.79 B
06/10/2025 $31.13 $31.42 (0.93%) $31.62 $30.92 808.80 K $5.85 B
06/09/2025 $31.00 $31.05 (0.16%) $31.42 $30.86 936.88 K $5.78 B
06/06/2025 $30.69 $30.85 (0.52%) $30.85 $30.42 914.40 K $5.74 B
06/05/2025 $30.31 $30.10 (-0.69%) $30.41 $29.94 1.19 M $5.60 B
06/04/2025 $30.50 $30.23 (-0.89%) $30.68 $30.20 1.03 M $5.63 B
06/03/2025 $30.06 $30.62 (1.86%) $30.71 $29.87 715.63 K $5.70 B
06/02/2025 $30.15 $30.09 (-0.2%) $30.29 $29.62 755.00 K $5.60 B
05/30/2025 $30.53 $30.30 (-0.75%) $30.56 $30.19 837.50 K $5.64 B
05/29/2025 $30.41 $30.65 (0.79%) $30.66 $30.24 909.00 K $5.70 B
05/28/2025 $30.84 $30.23 (-1.98%) $30.93 $30.23 907.90 K $5.63 B
05/27/2025 $30.50 $30.86 (1.18%) $30.87 $30.12 1.62 M $5.74 B
05/23/2025 $29.79 $30.20 (1.38%) $30.38 $29.77 1.81 M $5.62 B
05/22/2025 $30.21 $30.66 (1.49%) $30.83 $30.11 1.27 M $5.71 B
05/21/2025 $31.16 $30.42 (-2.37%) $31.41 $30.41 941.50 K $5.66 B
05/20/2025 $31.57 $31.54 (-0.1%) $31.65 $31.42 1.68 M $5.87 B
05/19/2025 $31.37 $31.71 (1.08%) $31.77 $31.26 1.35 M $5.90 B
05/16/2025 $32.05 $31.82 (-0.72%) $32.05 $31.63 1.32 M $5.92 B
05/15/2025 $32.06 $32.03 (-0.09%) $32.39 $31.78 931.20 K $5.96 B
05/14/2025 $31.93 $32.21 (0.88%) $32.40 $31.86 915.01 K $5.99 B
05/13/2025 $32.50 $32.18 (-0.98%) $32.50 $31.99 893.40 K $5.99 B
05/12/2025 $32.10 $32.41 (0.97%) $32.68 $31.92 2.09 M $6.03 B
05/09/2025 $30.88 $30.72 (-0.52%) $31.05 $30.57 871.01 K $5.72 B
05/08/2025 $30.38 $30.75 (1.22%) $31.02 $30.30 750.20 K $5.72 B
05/07/2025 $30.24 $30.03 (-0.69%) $30.39 $29.80 938.80 K $5.59 B
05/06/2025 $29.90 $29.87 (-0.1%) $30.25 $29.67 580.70 K $5.56 B
05/05/2025 $29.81 $30.26 (1.51%) $30.68 $29.81 848.20 K $5.63 B
05/02/2025 $30.17 $30.28 (0.36%) $30.43 $29.86 832.72 K $5.64 B
05/01/2025 $29.13 $29.69 (1.92%) $30.01 $28.93 1.36 M $5.53 B
04/30/2025 $29.50 $29.26 (-0.81%) $29.84 $29.09 2.05 M $5.45 B
04/29/2025 $29.04 $30.12 (3.72%) $30.19 $29.04 2.79 M $5.61 B
04/28/2025 $28.95 $29.05 (0.35%) $29.08 $28.34 2.62 M $5.41 B
04/25/2025 $28.79 $28.85 (0.21%) $28.93 $28.47 1.32 M $5.47 B
04/24/2025 $28.32 $29.07 (2.65%) $29.18 $28.06 1.15 M $5.51 B
04/23/2025 $28.69 $28.37 (-1.12%) $29.71 $28.15 2.56 M $5.38 B
04/22/2025 $27.88 $27.90 (0.07%) $28.33 $27.14 2.63 M $5.29 B
04/21/2025 $27.69 $27.59 (-0.36%) $27.86 $27.31 1.59 M $5.23 B
04/17/2025 $27.92 $27.91 (-0.04%) $28.37 $27.79 1.69 M $5.29 B
04/16/2025 $28.00 $27.89 (-0.39%) $28.32 $27.47 1.14 M $5.29 B
04/15/2025 $27.57 $28.03 (1.67%) $28.20 $27.57 1.63 M $5.31 B
04/14/2025 $27.59 $27.45 (-0.51%) $27.90 $26.66 1.70 M $5.20 B
04/11/2025 $26.67 $27.20 (1.99%) $27.52 $26.20 1.53 M $5.16 B
04/10/2025 $28.07 $26.97 (-3.92%) $28.40 $26.01 1.69 M $5.11 B
04/09/2025 $26.00 $28.87 (11.04%) $29.09 $25.71 2.69 M $5.47 B
04/08/2025 $27.49 $26.42 (-3.89%) $27.99 $25.98 1.77 M $5.01 B
04/07/2025 $25.63 $26.47 (3.28%) $27.77 $25.22 1.38 M $5.02 B