5 DAY PERFORMANCE
+1.40%
1 MONTH PERFORMANCE
-2.87%
3 MONTH PERFORMANCE
-17.03%
6 MONTH PERFORMANCE
-14.18%
YEAR-TO-DATE PERFORMANCE
-15.08%
1 YEAR PERFORMANCE
+5.73%
Cadence Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $29.50 | $29.26 (-0.81%) | $29.84 | $29.09 | 2.05 M | $5.55 B |
| 04/29/2025 | $29.04 | $30.12 (3.72%) | $30.19 | $29.04 | 2.79 M | $5.71 B |
| 04/28/2025 | $28.95 | $29.05 (0.35%) | $29.08 | $28.34 | 2.62 M | $5.51 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 |
| 04/04/2025 | $26.24 | $26.43 (0.72%) | $26.70 | $25.25 | 1.71 M | $5.01 B |
| 04/03/2025 | $28.69 | $27.57 (-3.9%) | $29.09 | $27.50 | 1.73 M | $5.23 B |
| 04/02/2025 | $30.12 | $30.46 (1.13%) | $30.49 | $29.88 | 1.03 M | $5.78 B |
| 04/01/2025 | $30.02 | $30.41 (1.3%) | $30.58 | $29.78 | 1.19 M | $5.77 B |
| 03/31/2025 | $29.76 | $30.36 (2.02%) | $30.55 | $29.53 | 1.03 M | $5.76 B |
| 03/28/2025 | $30.71 | $30.12 (-1.92%) | $30.94 | $29.86 | 1.01 M | $5.71 B |
| 03/27/2025 | $31.10 | $30.77 (-1.06%) | $31.16 | $30.62 | 838,900 | $5.83 B |
| 03/26/2025 | $31.16 | $31.03 (-0.42%) | $31.72 | $30.89 | 798,528 | $5.88 B |
| 03/25/2025 | $31.33 | $31.15 (-0.57%) | $31.69 | $31.07 | 891,329 | $5.91 B |
| 03/24/2025 | $30.84 | $31.34 (1.62%) | $31.52 | $30.55 | 1.58 M | $5.94 B |
| 03/21/2025 | $29.97 | $30.32 (1.17%) | $30.38 | $29.60 | 3.36 M | $5.75 B |
| 03/20/2025 | $30.21 | $30.13 (-0.26%) | $30.92 | $30.09 | 998,700 | $5.71 B |
| 03/19/2025 | $30.35 | $30.66 (1.02%) | $30.98 | $30.17 | 1.03 M | $5.81 B |
| 03/18/2025 | $30.32 | $30.28 (-0.13%) | $30.34 | $29.87 | 985,021 | $5.74 B |
| 03/17/2025 | $29.76 | $30.28 (1.75%) | $30.39 | $29.65 | 1.27 M | $5.74 B |
| 03/14/2025 | $29.56 | $29.85 (0.98%) | $29.89 | $29.10 | 978,034 | $5.66 B |
| 03/13/2025 | $29.56 | $29.36 (-0.68%) | $29.98 | $29.31 | 1.11 M | $5.57 B |
| 03/12/2025 | $29.83 | $29.43 (-1.34%) | $29.83 | $28.99 | 1.09 M | $5.58 B |
| 03/11/2025 | $29.14 | $29.46 (1.1%) | $30.07 | $28.90 | 2.44 M | $5.59 B |
| 03/10/2025 | $29.84 | $29.10 (-2.48%) | $30.26 | $28.93 | 2.04 M | $5.52 B |
| 03/07/2025 | $30.49 | $30.37 (-0.39%) | $30.66 | $29.57 | 1.17 M | $5.76 B |
| 03/06/2025 | $30.92 | $30.55 (-1.2%) | $31.03 | $30.28 | 1.03 M | $5.79 B |
| 03/05/2025 | $31.17 | $31.23 (0.19%) | $31.55 | $30.60 | 1.18 M | $5.92 B |
| 03/04/2025 | $31.95 | $31.11 (-2.63%) | $32.01 | $30.73 | 934,100 | $5.90 B |
| 03/03/2025 | $33.19 | $32.45 (-2.23%) | $33.48 | $32.15 | 1.04 M | $6.15 B |
| 02/28/2025 | $32.81 | $33.16 (1.07%) | $33.24 | $32.64 | 1.64 M | $6.29 B |
| 02/27/2025 | $32.46 | $32.65 (0.59%) | $32.88 | $32.16 | 860,700 | $6.19 B |
| 02/26/2025 | $32.52 | $32.51 (-0.03%) | $32.91 | $32.04 | 850,600 | $6.16 B |
| 02/25/2025 | $32.90 | $32.49 (-1.25%) | $33.04 | $32.31 | 1.24 M | $6.16 B |
| 02/24/2025 | $33.35 | $32.66 (-2.07%) | $33.35 | $32.62 | 1.30 M | $6.19 B |
| 02/21/2025 | $34.13 | $33.04 (-3.19%) | $34.24 | $32.95 | 1.37 M | $6.26 B |
| 02/20/2025 | $34.07 | $33.70 (-1.09%) | $34.32 | $32.89 | 1.35 M | $6.39 B |
| 02/19/2025 | $34.04 | $34.02 (-0.06%) | $34.45 | $33.85 | 1.27 M | $6.45 B |
| 02/18/2025 | $34.46 | $34.47 (0.03%) | $34.52 | $34.06 | 1.31 M | $6.54 B |
| 02/14/2025 | $35.19 | $34.50 (-1.96%) | $35.61 | $34.45 | 1.19 M | $6.54 B |
| 02/13/2025 | $34.91 | $35.03 (0.34%) | $35.05 | $34.64 | 664,114 | $6.64 B |
| 02/12/2025 | $35.07 | $34.72 (-1%) | $35.21 | $34.70 | 686,900 | $6.58 B |
| 02/11/2025 | $34.75 | $35.59 (2.42%) | $35.62 | $34.73 | 839,400 | $6.75 B |
| 02/10/2025 | $35.31 | $35.10 (-0.59%) | $35.35 | $34.84 | 1.11 M | $6.65 B |
| 02/07/2025 | $35.59 | $35.30 (-0.81%) | $35.69 | $34.81 | 697,200 | $6.69 B |
| 02/06/2025 | $35.57 | $35.60 (0.08%) | $35.67 | $35.26 | 943,900 | $6.75 B |
| 02/05/2025 | $35.16 | $35.33 (0.48%) | $35.36 | $34.88 | 947,144 | $6.70 B |
| 02/04/2025 | $34.49 | $34.98 (1.42%) | $35.10 | $34.37 | 877,400 | $6.63 B |
| 02/03/2025 | $34.39 | $34.33 (-0.17%) | $34.73 | $33.70 | 940,700 | $6.51 B |
| 01/31/2025 | $35.26 | $35.20 (-0.17%) | $35.86 | $35.00 | 1.37 M | $6.67 B |
| 01/30/2025 | $35.60 | $35.26 (-0.96%) | $35.81 | $34.99 | 893,600 | $6.69 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.
