Cadence Bank (CADE)
NYSE: CADE
· Real-Time Price · USD
36.22
0.11 (0.30%)
At close: Aug 14, 2025, 3:59 PM
36.63
1.13%
After-hours: Aug 14, 2025, 06:41 PM EDT
CADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.69 | 36.27 | 35.57 | 36.24 | n/a | 0.36% | 1,060,427 |
| Aug 13, 2025 | 35.62 | 36.18 | 35.51 | 36.11 | 36.11 | 2.15% | 1,349,500 |
| Aug 12, 2025 | 34.40 | 35.45 | 34.40 | 35.35 | 35.35 | 3.60% | 1,274,200 |
| Aug 11, 2025 | 34.30 | 34.42 | 33.97 | 34.12 | 34.12 | -0.47% | 903,600 |
| Aug 8, 2025 | 34.45 | 34.45 | 33.85 | 34.28 | 34.28 | 0.97% | 952,200 |
| Aug 7, 2025 | 34.81 | 34.81 | 33.89 | 33.95 | 33.95 | -1.45% | 1,449,247 |
| Aug 6, 2025 | 34.90 | 34.94 | 34.45 | 34.45 | 34.45 | -1.20% | 1,558,150 |
| Aug 5, 2025 | 34.95 | 34.95 | 34.13 | 34.87 | 34.87 | 0.43% | 1,821,233 |
| Aug 4, 2025 | 34.13 | 34.92 | 33.82 | 34.72 | 34.72 | 2.30% | 1,611,400 |
| Aug 1, 2025 | 34.29 | 34.40 | 33.25 | 33.94 | 33.94 | -2.61% | 2,334,900 |
| Jul 31, 2025 | 34.94 | 35.25 | 34.67 | 34.85 | 34.85 | -1.13% | 2,227,400 |
| Jul 30, 2025 | 35.80 | 35.97 | 35.07 | 35.25 | 35.25 | -1.37% | 2,340,900 |
| Jul 29, 2025 | 36.51 | 36.54 | 35.48 | 35.74 | 35.74 | -1.46% | 2,666,000 |
| Jul 28, 2025 | 36.57 | 36.60 | 36.02 | 36.27 | 36.27 | -0.41% | 3,439,008 |
| Jul 25, 2025 | 35.14 | 36.65 | 34.71 | 36.42 | 36.42 | 3.94% | 2,885,800 |
| Jul 24, 2025 | 35.72 | 36.25 | 34.94 | 35.04 | 35.04 | -2.45% | 4,555,400 |
| Jul 23, 2025 | 35.70 | 36.05 | 35.37 | 35.92 | 35.92 | 1.27% | 2,978,900 |
| Jul 22, 2025 | 35.07 | 35.80 | 34.80 | 35.47 | 35.47 | 1.20% | 2,196,239 |
| Jul 21, 2025 | 35.12 | 35.62 | 34.93 | 35.05 | 35.05 | 0.46% | 1,706,500 |
| Jul 18, 2025 | 35.16 | 35.27 | 34.69 | 34.89 | 34.89 | -0.31% | 1,574,000 |