-
5 DAY PERFORMANCE
-0.26% -
1 MONTH PERFORMANCE
-2.74% -
3 MONTH PERFORMANCE
+10.61% -
6 MONTH PERFORMANCE
+7.86% -
YEAR-TO-DATE PERFORMANCE
+5.71% -
1 YEAR PERFORMANCE
+47.41%
Cadence Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $31.86 | $31.28 (-1.82%) | $31.86 | $31.20 | 902,807 | $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 |
| 08/15/2024 | $30.07 | $30.41 (1.13%) | $30.71 | $30.03 | 1.46 M | $5.55 B |
| 08/14/2024 | $29.55 | $29.30 (-0.85%) | $29.55 | $29.11 | 632,419 | $5.35 B |
| 08/13/2024 | $29.53 | $29.38 (-0.51%) | $29.62 | $29.01 | 756,624 | $5.36 B |
| 08/12/2024 | $29.87 | $29.09 (-2.61%) | $30.29 | $28.99 | 751,802 | $5.31 B |
| 08/09/2024 | $29.63 | $29.63 (0%) | $29.81 | $29.40 | 959,500 | $5.41 B |
| 08/08/2024 | $29.15 | $29.70 (1.89%) | $29.72 | $29.05 | 1.26 M | $5.42 B |
| 08/07/2024 | $29.43 | $28.70 (-2.48%) | $29.54 | $28.55 | 1.16 M | $5.24 B |
| 08/06/2024 | $28.60 | $28.89 (1.01%) | $29.39 | $28.20 | 2.03 M | $5.27 B |
| 08/05/2024 | $28.24 | $28.55 (1.1%) | $28.92 | $27.56 | 1.55 M | $5.21 B |
| 08/02/2024 | $30.20 | $29.72 (-1.59%) | $30.49 | $29.21 | 2.37 M | $5.43 B |
| 08/01/2024 | $32.86 | $31.40 (-4.44%) | $32.98 | $31.16 | 1.59 M | $5.73 B |
| 07/31/2024 | $33.16 | $32.87 (-0.87%) | $33.83 | $32.86 | 1.69 M | $6.00 B |
| 07/30/2024 | $33.16 | $33.22 (0.18%) | $33.38 | $32.87 | 971,508 | $6.07 B |
| 07/29/2024 | $33.65 | $32.93 (-2.14%) | $33.69 | $32.90 | 1.82 M | $6.01 B |
| 07/26/2024 | $33.70 | $33.51 (-0.56%) | $33.90 | $33.38 | 2.07 M | $6.12 B |
| 07/25/2024 | $33.13 | $33.37 (0.72%) | $33.93 | $32.82 | 1.66 M | $6.09 B |
| 07/24/2024 | $33.08 | $33.12 (0.12%) | $33.88 | $33.06 | 1.79 M | $6.05 B |
| 07/23/2024 | $32.77 | $33.58 (2.47%) | $34.13 | $32.52 | 3.24 M | $6.13 B |
| 07/22/2024 | $31.77 | $32.31 (1.7%) | $32.57 | $31.18 | 2.10 M | $5.90 B |
| 07/19/2024 | $31.51 | $31.75 (0.76%) | $32.22 | $31.36 | 1.28 M | $5.80 B |
| 07/18/2024 | $31.97 | $31.50 (-1.47%) | $32.67 | $31.29 | 2.27 M | $5.75 B |
| 07/17/2024 | $31.67 | $32.26 (1.86%) | $32.69 | $31.67 | 1.93 M | $5.89 B |
| 07/16/2024 | $31.13 | $32.12 (3.18%) | $32.38 | $31.02 | 2.00 M | $5.86 B |
| 07/15/2024 | $29.88 | $30.85 (3.25%) | $31.07 | $29.88 | 2.67 M | $5.63 B |
| 07/12/2024 | $29.90 | $29.75 (-0.5%) | $30.00 | $29.52 | 1.81 M | $5.43 B |
| 07/11/2024 | $29.24 | $29.57 (1.13%) | $29.76 | $28.99 | 2.07 M | $5.40 B |
| 07/10/2024 | $28.12 | $28.60 (1.71%) | $28.66 | $28.07 | 751,298 | $5.22 B |
| 07/09/2024 | $27.53 | $28.10 (2.07%) | $28.42 | $27.46 | 1.08 M | $5.13 B |
| 07/08/2024 | $28.22 | $27.64 (-2.06%) | $28.34 | $27.64 | 795,600 | $5.05 B |
| 07/05/2024 | $28.10 | $27.87 (-0.82%) | $28.38 | $27.87 | 732,200 | $5.09 B |
| 07/03/2024 | $28.60 | $28.20 (-1.4%) | $28.71 | $28.20 | 477,800 | $5.15 B |
| 07/02/2024 | $27.99 | $28.61 (2.22%) | $28.69 | $27.99 | 675,500 | $5.22 B |
| 07/01/2024 | $28.28 | $28.22 (-0.21%) | $28.53 | $28.04 | 1.18 M | $5.15 B |