5 DAY PERFORMANCE
-7.02%
1 MONTH PERFORMANCE
-10.30%
3 MONTH PERFORMANCE
+6.47%
6 MONTH PERFORMANCE
+23.72%
YEAR-TO-DATE PERFORMANCE
+15.11%
1 YEAR PERFORMANCE
+14.64%
Cadence Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $33.48 | $34.08 (1.79%) | $34.49 | $33.48 | 3.01 M | $6.22 B |
| 12/19/2024 | $34.78 | $33.77 (-2.9%) | $34.99 | $33.65 | 1.53 M | $6.16 B |
| 12/18/2024 | $35.92 | $33.87 (-5.71%) | $36.03 | $33.52 | 1.75 M | $6.18 B |
| 12/17/2024 | $36.34 | $35.72 (-1.71%) | $36.60 | $35.52 | 881,700 | $6.51 B |
| 12/16/2024 | $36.51 | $36.63 (0.33%) | $36.67 | $36.09 | 886,900 | $6.68 B |
| 12/13/2024 | $36.46 | $36.40 (-0.16%) | $36.61 | $35.92 | 787,620 | $6.64 B |
| 12/12/2024 | $37.16 | $36.69 (-1.26%) | $37.32 | $36.62 | 821,000 | $6.69 B |
| 12/11/2024 | $37.42 | $37.30 (-0.32%) | $37.74 | $37.04 | 751,840 | $6.80 B |
| 12/10/2024 | $37.18 | $36.88 (-0.81%) | $37.62 | $36.64 | 924,736 | $6.73 B |
| 12/09/2024 | $37.76 | $37.09 (-1.77%) | $37.99 | $36.92 | 912,001 | $6.76 B |
| 12/06/2024 | $37.77 | $37.62 (-0.4%) | $37.83 | $37.23 | 834,800 | $6.86 B |
| 12/05/2024 | $37.76 | $37.44 (-0.85%) | $37.90 | $37.42 | 704,944 | $6.83 B |
| 12/04/2024 | $37.68 | $37.61 (-0.19%) | $37.89 | $37.30 | 823,840 | $6.86 B |
| 12/03/2024 | $38.20 | $37.53 (-1.75%) | $38.32 | $37.39 | 798,434 | $6.85 B |
| 12/02/2024 | $38.44 | $38.09 (-0.91%) | $38.53 | $37.73 | 1.27 M | $6.95 B |
| 11/29/2024 | $38.83 | $38.19 (-1.65%) | $38.85 | $38.00 | 537,800 | $6.97 B |
| 11/27/2024 | $38.94 | $38.31 (-1.62%) | $39.19 | $38.29 | 864,538 | $6.99 B |
| 11/26/2024 | $39.14 | $38.63 (-1.3%) | $39.36 | $38.62 | 1.35 M | $7.05 B |
| 11/25/2024 | $39.41 | $39.29 (-0.3%) | $40.20 | $39.29 | 1.27 M | $7.17 B |
| 11/22/2024 | $38.08 | $38.88 (2.1%) | $38.98 | $37.99 | 1.21 M | $7.09 B |
| 11/21/2024 | $37.44 | $37.97 (1.42%) | $38.32 | $37.27 | 1.18 M | $6.93 B |
| 11/20/2024 | $37.27 | $37.11 (-0.43%) | $37.51 | $36.73 | 919,000 | $6.77 B |
| 11/19/2024 | $36.81 | $37.32 (1.39%) | $37.40 | $36.64 | 1.60 M | $6.81 B |
| 11/18/2024 | $37.89 | $37.52 (-0.98%) | $38.04 | $37.48 | 1.18 M | $6.84 B |
| 11/15/2024 | $38.29 | $37.70 (-1.54%) | $38.30 | $37.23 | 1.54 M | $6.88 B |
| 11/14/2024 | $38.65 | $38.02 (-1.63%) | $38.90 | $37.87 | 1.39 M | $6.93 B |
| 11/13/2024 | $38.94 | $38.43 (-1.31%) | $39.50 | $38.40 | 971,700 | $7.01 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 |