Cadence Bank (CADE)
NYSE: CADE
· Real-Time Price · USD
37.81
0.40 (1.07%)
At close: Oct 03, 2025, 3:59 PM
37.78
-0.08%
After-hours: Oct 03, 2025, 05:45 PM EDT
CADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 37.61 | 38.00 | 37.57 | 37.78 | 37.78 | 0.99% | 1,822,362 |
| Oct 2, 2025 | 37.37 | 37.57 | 36.89 | 37.41 | 37.41 | -0.29% | 1,527,800 |
| Oct 1, 2025 | 37.39 | 37.63 | 36.98 | 37.52 | 37.52 | -0.05% | 1,044,048 |
| Sep 30, 2025 | 37.79 | 38.00 | 36.96 | 37.54 | 37.54 | -0.77% | 1,278,900 |
| Sep 29, 2025 | 37.99 | 37.99 | 37.14 | 37.83 | 37.83 | 0.67% | 1,949,947 |
| Sep 26, 2025 | 37.17 | 37.67 | 37.12 | 37.58 | 37.58 | 1.16% | 881,300 |
| Sep 25, 2025 | 37.17 | 37.42 | 36.88 | 37.15 | 37.15 | -0.35% | 1,350,100 |
| Sep 24, 2025 | 37.34 | 37.63 | 37.06 | 37.28 | 37.28 | -0.08% | 1,181,400 |
| Sep 23, 2025 | 37.40 | 37.93 | 37.24 | 37.31 | 37.31 | -0.19% | 2,049,214 |
| Sep 22, 2025 | 37.19 | 37.48 | 36.99 | 37.38 | 37.38 | 0.11% | 2,200,700 |
| Sep 19, 2025 | 38.00 | 38.25 | 37.32 | 37.34 | 37.34 | -2.05% | 6,498,985 |
| Sep 18, 2025 | 37.06 | 38.20 | 36.99 | 38.12 | 38.12 | 3.45% | 2,038,600 |
| Sep 17, 2025 | 36.60 | 37.67 | 36.52 | 36.85 | 36.85 | 1.01% | 1,891,500 |
| Sep 16, 2025 | 36.79 | 36.89 | 36.08 | 36.48 | 36.48 | -0.90% | 1,548,700 |
| Sep 15, 2025 | 37.62 | 37.65 | 36.65 | 36.81 | 36.81 | -2.36% | 1,710,100 |
| Sep 12, 2025 | 37.31 | 37.98 | 37.10 | 37.70 | 37.42 | 0.96% | 2,206,202 |
| Sep 11, 2025 | 37.19 | 37.54 | 37.11 | 37.34 | 37.07 | 0.19% | 1,895,913 |
| Sep 10, 2025 | 37.34 | 37.62 | 37.11 | 37.27 | 37.00 | 0.00% | 1,689,819 |
| Sep 9, 2025 | 37.71 | 37.82 | 37.19 | 37.27 | 37.00 | -1.38% | 1,833,500 |
| Sep 8, 2025 | 37.86 | 38.16 | 37.44 | 37.79 | 37.51 | 0.05% | 2,287,023 |
Page 1 of 136