5 DAY PERFORMANCE
+5.45%
1 MONTH PERFORMANCE
+12.84%
3 MONTH PERFORMANCE
+10.70%
6 MONTH PERFORMANCE
+38.97%
YEAR-TO-DATE PERFORMANCE
+21.94%
1 YEAR PERFORMANCE
+11.70%
Cadence Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $41.59 | $42.03 (1.06%) | $42.17 | $41.59 | 1.61 M | $7.82 B |
| 12/03/2025 | $40.52 | $41.86 (3.31%) | $41.88 | $40.52 | 2.72 M | $7.79 B |
| 12/02/2025 | $40.78 | $40.52 (-0.64%) | $40.83 | $40.26 | 1.28 M | $7.54 B |
| 12/01/2025 | $39.53 | $40.55 (2.58%) | $40.56 | $39.53 | 2.78 M | $7.55 B |
| 11/28/2025 | $39.93 | $39.84 (-0.23%) | $40.03 | $39.71 | 755.00 K | $7.42 B |
| 11/26/2025 | $39.69 | $39.77 (0.2%) | $40.10 | $39.55 | 3.25 M | $7.40 B |
| 11/25/2025 | $39.02 | $39.62 (1.54%) | $39.73 | $39.02 | 4.04 M | $7.37 B |
| 11/24/2025 | $39.15 | $38.96 (-0.49%) | $39.30 | $38.71 | 1.84 M | $7.25 B |
| 11/21/2025 | $37.57 | $38.96 (3.7%) | $39.35 | $37.57 | 3.11 M | $7.25 B |
| 11/20/2025 | $37.99 | $37.43 (-1.47%) | $38.36 | $37.38 | 2.57 M | $6.97 B |
| 11/19/2025 | $37.54 | $37.67 (0.35%) | $37.80 | $37.21 | 3.69 M | $7.01 B |
| 11/18/2025 | $37.04 | $37.51 (1.27%) | $37.83 | $36.96 | 2.90 M | $6.98 B |
| 11/17/2025 | $38.24 | $37.24 (-2.62%) | $38.44 | $37.15 | 3.62 M | $6.93 B |
| 11/14/2025 | $37.94 | $38.41 (1.24%) | $38.59 | $37.74 | 3.91 M | $7.15 B |
| 11/13/2025 | $38.75 | $38.37 (-0.98%) | $39.07 | $38.30 | 2.33 M | $7.14 B |
| 11/12/2025 | $38.62 | $38.86 (0.62%) | $39.38 | $38.62 | 2.91 M | $7.23 B |
| 11/11/2025 | $38.61 | $38.57 (-0.1%) | $39.00 | $38.52 | 3.07 M | $7.18 B |
| 11/10/2025 | $38.68 | $38.74 (0.16%) | $38.96 | $38.29 | 1.88 M | $7.21 B |
| 11/07/2025 | $37.30 | $38.43 (3.03%) | $38.43 | $37.30 | 3.13 M | $7.15 B |
| 11/06/2025 | $37.09 | $37.57 (1.29%) | $37.86 | $37.09 | 2.74 M | $6.99 B |
| 11/05/2025 | $37.37 | $37.31 (-0.16%) | $37.69 | $37.08 | 5.16 M | $6.94 B |
| 11/04/2025 | $37.12 | $37.23 (0.3%) | $37.48 | $36.84 | 3.76 M | $6.93 B |
| 11/03/2025 | $37.68 | $37.58 (-0.27%) | $37.68 | $37.04 | 3.52 M | $6.99 B |
| 10/31/2025 | $37.04 | $37.74 (1.89%) | $37.80 | $36.92 | 4.59 M | $7.02 B |
| 10/30/2025 | $36.89 | $37.38 (1.33%) | $37.82 | $36.85 | 6.68 M | $6.96 B |
| 10/29/2025 | $37.66 | $37.04 (-1.65%) | $37.88 | $36.67 | 8.78 M | $6.89 B |
| 10/28/2025 | $37.73 | $37.89 (0.42%) | $38.36 | $37.49 | 14.29 M | $7.05 B |
| 10/27/2025 | $37.70 | $38.09 (1.03%) | $38.65 | $37.51 | 31.61 M | $7.09 B |
| 10/24/2025 | $35.81 | $36.49 (1.9%) | $36.70 | $35.73 | 2.56 M | $6.79 B |
| 10/23/2025 | $35.64 | $35.41 (-0.65%) | $35.70 | $35.16 | 1.78 M | $6.59 B |
| 10/22/2025 | $35.74 | $35.39 (-0.98%) | $36.27 | $35.34 | 2.81 M | $6.59 B |
| 10/21/2025 | $36.44 | $35.63 (-2.22%) | $36.59 | $34.81 | 7.04 M | $6.63 B |
| 10/20/2025 | $36.77 | $37.06 (0.79%) | $37.42 | $36.66 | 2.76 M | $6.90 B |
| 10/17/2025 | $36.40 | $36.53 (0.36%) | $36.75 | $35.84 | 2.45 M | $6.80 B |
| 10/16/2025 | $38.51 | $35.82 (-6.99%) | $39.01 | $35.49 | 4.82 M | $6.67 B |
| 10/15/2025 | $39.60 | $39.00 (-1.52%) | $39.76 | $38.81 | 2.87 M | $7.26 B |
| 10/14/2025 | $38.13 | $39.47 (3.51%) | $39.72 | $37.94 | 1.82 M | $7.35 B |
| 10/13/2025 | $38.10 | $38.47 (0.97%) | $38.71 | $38.00 | 2.51 M | $7.16 B |
| 10/10/2025 | $39.96 | $37.69 (-5.68%) | $40.23 | $37.67 | 3.34 M | $7.01 B |
| 10/09/2025 | $39.53 | $39.77 (0.61%) | $39.88 | $39.08 | 3.11 M | $7.40 B |
| 10/08/2025 | $39.25 | $39.53 (0.71%) | $40.20 | $38.94 | 5.20 M | $7.36 B |
| 10/07/2025 | $38.76 | $39.08 (0.83%) | $39.23 | $38.63 | 2.18 M | $7.27 B |
| 10/06/2025 | $38.25 | $38.75 (1.31%) | $39.48 | $38.23 | 3.84 M | $7.21 B |
| 10/03/2025 | $37.61 | $37.78 (0.45%) | $38.00 | $37.57 | 1.83 M | $7.03 B |
| 10/02/2025 | $37.37 | $37.41 (0.11%) | $37.57 | $36.89 | 1.53 M | $6.96 B |
| 10/01/2025 | $37.39 | $37.52 (0.35%) | $37.63 | $36.98 | 1.04 M | $6.98 B |
| 09/30/2025 | $37.79 | $37.54 (-0.66%) | $38.00 | $36.96 | 1.28 M | $6.99 B |
| 09/29/2025 | $37.99 | $37.83 (-0.42%) | $37.99 | $37.14 | 1.95 M | $7.04 B |
| 09/26/2025 | $37.17 | $37.58 (1.1%) | $37.67 | $37.12 | 881.30 K | $6.99 B |
| 09/25/2025 | $37.17 | $37.15 (-0.05%) | $37.42 | $36.88 | 1.35 M | $6.91 B |
| 09/24/2025 | $37.34 | $37.28 (-0.16%) | $37.63 | $37.06 | 1.18 M | $6.94 B |
| 09/23/2025 | $37.40 | $37.31 (-0.24%) | $37.93 | $37.24 | 2.05 M | $6.94 B |
| 09/22/2025 | $37.19 | $37.38 (0.51%) | $37.48 | $36.99 | 2.20 M | $6.96 B |
| 09/19/2025 | $38.00 | $37.34 (-1.74%) | $38.25 | $37.32 | 6.50 M | $6.95 B |
| 09/18/2025 | $37.06 | $38.12 (2.86%) | $38.20 | $36.99 | 2.04 M | $7.09 B |
| 09/17/2025 | $36.60 | $36.85 (0.68%) | $37.67 | $36.52 | 1.89 M | $6.86 B |
| 09/16/2025 | $36.79 | $36.48 (-0.84%) | $36.89 | $36.08 | 1.55 M | $6.79 B |
| 09/15/2025 | $37.62 | $36.81 (-2.15%) | $37.65 | $36.65 | 1.71 M | $6.85 B |
| 09/12/2025 | $37.31 | $37.70 (1.05%) | $37.98 | $37.10 | 2.21 M | $7.02 B |
| 09/11/2025 | $37.19 | $37.34 (0.4%) | $37.54 | $37.11 | 1.90 M | $6.95 B |
| 09/10/2025 | $37.34 | $37.27 (-0.19%) | $37.62 | $37.11 | 1.69 M | $6.94 B |
| 09/09/2025 | $37.71 | $37.27 (-1.17%) | $37.82 | $37.19 | 1.83 M | $6.94 B |
| 09/08/2025 | $37.86 | $37.79 (-0.18%) | $38.16 | $37.44 | 2.29 M | $7.03 B |
| 09/05/2025 | $38.00 | $37.77 (-0.61%) | $38.47 | $37.42 | 2.48 M | $7.03 B |
| 09/04/2025 | $37.51 | $37.95 (1.17%) | $37.98 | $37.30 | 2.44 M | $7.06 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.
