5 DAY PERFORMANCE
+1.61%
1 MONTH PERFORMANCE
+14.23%
3 MONTH PERFORMANCE
+33.38%
6 MONTH PERFORMANCE
+0.40%
YEAR-TO-DATE PERFORMANCE
+2.29%
1 YEAR PERFORMANCE
+27.50%
Cadence Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2025 | $34.65 | $35.23 (1.67%) | $35.46 | $34.35 | 2.15 M | $6.56 B |
| 07/07/2025 | $34.37 | $34.19 (-0.52%) | $34.79 | $33.99 | 1.43 M | $6.36 B |
| 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 |
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.
