-
5 DAY PERFORMANCE
-3.78% -
1 MONTH PERFORMANCE
+12.94% -
3 MONTH PERFORMANCE
+22.96% -
6 MONTH PERFORMANCE
+28.71% -
YEAR-TO-DATE PERFORMANCE
+27.41% -
1 YEAR PERFORMANCE
+52.20%
Cadence Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $38.29 | $37.70 (-1.54%) | $38.30 | $37.23 | 1.54 M | $6.99 B |
| 11/14/2024 | $38.65 | $38.02 (-1.63%) | $38.90 | $37.87 | 1.39 M | $7.05 B |
| 11/13/2024 | $38.94 | $38.43 (-1.31%) | $39.50 | $38.40 | 971,700 | $7.13 B |
| 11/12/2024 | $39.06 | $38.73 (-0.84%) | $39.51 | $38.27 | 1.27 M | $7.18 B |
| 11/11/2024 | $38.67 | $39.18 (1.32%) | $39.79 | $38.54 | 1.61 M | $7.27 B |
| 11/08/2024 | $37.75 | $37.90 (0.4%) | $38.33 | $37.42 | 1.64 M | $7.03 B |
| 11/07/2024 | $37.99 | $37.58 (-1.08%) | $38.38 | $37.16 | 1.97 M | $6.97 B |
| 11/06/2024 | $35.48 | $38.57 (8.71%) | $38.77 | $35.01 | 4.46 M | $7.15 B |
| 11/05/2024 | $33.18 | $33.69 (1.54%) | $33.78 | $32.98 | 985,015 | $6.25 B |
| 11/04/2024 | $32.94 | $33.02 (0.24%) | $33.24 | $32.46 | 838,045 | $6.13 B |
| 11/01/2024 | $33.70 | $33.06 (-1.9%) | $33.81 | $33.03 | 629,109 | $6.13 B |
| 10/31/2024 | $34.01 | $33.43 (-1.71%) | $34.24 | $33.41 | 769,200 | $6.20 B |
| 10/30/2024 | $33.78 | $34.09 (0.92%) | $34.85 | $33.78 | 1.26 M | $6.32 B |
| 10/29/2024 | $33.75 | $33.85 (0.3%) | $33.86 | $33.49 | 867,300 | $6.28 B |
| 10/28/2024 | $33.48 | $33.83 (1.05%) | $33.98 | $33.30 | 929,036 | $6.28 B |
| 10/25/2024 | $34.00 | $33.09 (-2.68%) | $34.20 | $33.04 | 900,000 | $6.14 B |
| 10/24/2024 | $33.97 | $33.89 (-0.24%) | $33.97 | $33.22 | 965,246 | $6.29 B |
| 10/23/2024 | $34.18 | $33.82 (-1.05%) | $34.25 | $33.27 | 1.27 M | $6.27 B |
| 10/22/2024 | $32.54 | $34.00 (4.49%) | $34.18 | $32.25 | 3.43 M | $6.31 B |
| 10/21/2024 | $32.91 | $32.46 (-1.37%) | $33.02 | $32.20 | 2.60 M | $6.02 B |
| 10/18/2024 | $33.61 | $32.89 (-2.14%) | $33.61 | $32.81 | 1.23 M | $6.00 B |
| 10/17/2024 | $33.35 | $33.50 (0.45%) | $33.62 | $33.08 | 1.07 M | $6.12 B |
| 10/16/2024 | $33.27 | $33.38 (0.33%) | $33.79 | $33.06 | 990,200 | $6.09 B |
| 10/15/2024 | $32.79 | $32.87 (0.24%) | $33.79 | $32.52 | 1.35 M | $6.00 B |
| 10/14/2024 | $32.36 | $32.65 (0.9%) | $32.79 | $32.01 | 803,512 | $5.96 B |
| 10/11/2024 | $31.36 | $32.34 (3.13%) | $32.41 | $31.36 | 913,881 | $5.90 B |
| 10/10/2024 | $31.06 | $31.17 (0.35%) | $31.31 | $30.76 | 1.04 M | $5.69 B |
| 10/09/2024 | $30.70 | $31.37 (2.18%) | $31.52 | $30.69 | 1.12 M | $5.73 B |
| 10/08/2024 | $31.25 | $30.81 (-1.41%) | $31.29 | $30.79 | 677,226 | $5.63 B |
| 10/07/2024 | $31.03 | $31.07 (0.13%) | $31.30 | $30.94 | 1.29 M | $5.67 B |
| 10/04/2024 | $31.33 | $31.24 (-0.29%) | $31.47 | $30.93 | 805,534 | $5.70 B |
| 10/03/2024 | $30.25 | $30.63 (1.26%) | $30.70 | $30.21 | 721,002 | $5.59 B |
| 10/02/2024 | $30.41 | $30.58 (0.56%) | $31.06 | $30.41 | 1.13 M | $5.58 B |
| 10/01/2024 | $31.58 | $30.54 (-3.29%) | $31.74 | $30.43 | 1.49 M | $5.58 B |
| 09/30/2024 | $31.64 | $31.85 (0.66%) | $32.19 | $31.34 | 1.87 M | $5.81 B |
| 09/27/2024 | $31.86 | $31.28 (-1.82%) | $31.90 | $31.20 | 931,300 | $5.71 B |
| 09/26/2024 | $31.75 | $31.63 (-0.38%) | $31.87 | $31.28 | 1.50 M | $5.77 B |
| 09/25/2024 | $31.24 | $31.10 (-0.45%) | $31.37 | $31.04 | 1.37 M | $5.68 B |
| 09/24/2024 | $32.15 | $31.36 (-2.46%) | $32.25 | $31.32 | 988,103 | $5.73 B |
| 09/23/2024 | $32.14 | $32.13 (-0.03%) | $32.29 | $31.87 | 1.59 M | $5.87 B |
| 09/20/2024 | $32.36 | $31.99 (-1.14%) | $32.54 | $31.80 | 3.05 M | $5.84 B |
| 09/19/2024 | $32.74 | $32.64 (-0.31%) | $32.81 | $32.14 | 2.18 M | $5.96 B |
| 09/18/2024 | $32.09 | $32.02 (-0.22%) | $32.94 | $31.44 | 1.58 M | $5.85 B |
| 09/17/2024 | $32.30 | $31.98 (-0.99%) | $32.82 | $31.88 | 1.22 M | $5.84 B |
| 09/16/2024 | $31.86 | $32.00 (0.44%) | $32.28 | $31.38 | 1.42 M | $5.84 B |
| 09/13/2024 | $30.89 | $31.70 (2.62%) | $31.73 | $30.83 | 1.61 M | $5.79 B |
| 09/12/2024 | $30.36 | $30.74 (1.25%) | $30.90 | $30.09 | 976,600 | $5.61 B |
| 09/11/2024 | $29.81 | $30.22 (1.38%) | $30.31 | $29.22 | 1.03 M | $5.52 B |
| 09/10/2024 | $30.82 | $30.21 (-1.98%) | $30.83 | $29.75 | 812,744 | $5.52 B |
| 09/09/2024 | $30.72 | $30.72 (0%) | $31.13 | $30.53 | 975,600 | $5.61 B |
| 09/06/2024 | $31.63 | $30.64 (-3.13%) | $31.84 | $30.50 | 764,324 | $5.59 B |
| 09/05/2024 | $31.87 | $31.53 (-1.07%) | $31.96 | $31.20 | 791,516 | $5.76 B |
| 09/04/2024 | $31.67 | $31.54 (-0.41%) | $32.13 | $31.41 | 1.49 M | $5.76 B |
| 09/03/2024 | $31.90 | $31.85 (-0.16%) | $32.35 | $31.66 | 1.11 M | $5.81 B |
| 08/30/2024 | $32.26 | $32.28 (0.06%) | $32.47 | $31.95 | 1.25 M | $5.89 B |
| 08/29/2024 | $32.64 | $32.16 (-1.47%) | $32.73 | $32.06 | 940,745 | $5.87 B |
| 08/28/2024 | $31.81 | $32.28 (1.48%) | $32.51 | $31.81 | 974,606 | $5.89 B |
| 08/27/2024 | $32.31 | $31.93 (-1.18%) | $32.39 | $31.89 | 897,100 | $5.83 B |
| 08/26/2024 | $33.07 | $32.53 (-1.63%) | $33.13 | $32.45 | 1.11 M | $5.94 B |
| 08/23/2024 | $31.60 | $32.77 (3.7%) | $33.29 | $31.33 | 1.11 M | $5.98 B |
| 08/22/2024 | $30.84 | $31.29 (1.46%) | $31.33 | $30.84 | 862,000 | $5.71 B |
| 08/21/2024 | $30.76 | $30.91 (0.49%) | $30.91 | $30.35 | 592,000 | $5.64 B |
| 08/20/2024 | $31.07 | $30.48 (-1.9%) | $31.07 | $30.46 | 684,232 | $5.56 B |
| 08/19/2024 | $30.62 | $31.20 (1.89%) | $31.23 | $30.62 | 648,700 | $5.70 B |
| 08/16/2024 | $30.33 | $30.66 (1.09%) | $31.10 | $30.26 | 864,500 | $5.60 B |