Cadence Bank (CADE)
NYSE: CADE
· Real-Time Price · USD
37.59
0.25 (0.67%)
At close: Sep 12, 2025, 11:30 AM
CADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 37.19 | 37.54 | 37.11 | 37.34 | 37.34 | 0.19% | 1,861,660 |
| Sep 10, 2025 | 37.34 | 37.62 | 37.11 | 37.27 | 37.27 | 0.00% | 1,689,819 |
| Sep 9, 2025 | 37.71 | 37.82 | 37.19 | 37.27 | 37.27 | -1.38% | 1,833,500 |
| Sep 8, 2025 | 37.86 | 38.16 | 37.44 | 37.79 | 37.79 | 0.05% | 2,287,023 |
| Sep 5, 2025 | 38.00 | 38.47 | 37.42 | 37.77 | 37.77 | -0.47% | 2,484,800 |
| Sep 4, 2025 | 37.51 | 37.98 | 37.30 | 37.95 | 37.95 | 1.42% | 2,439,923 |
| Sep 3, 2025 | 37.33 | 37.83 | 37.03 | 37.42 | 37.42 | -0.19% | 3,503,837 |
| Sep 2, 2025 | 37.12 | 37.57 | 36.95 | 37.49 | 37.49 | -0.40% | 1,456,100 |
| Aug 29, 2025 | 37.64 | 37.92 | 37.52 | 37.64 | 37.64 | 0.27% | 1,333,000 |
| Aug 28, 2025 | 37.78 | 37.95 | 37.42 | 37.54 | 37.54 | -0.32% | 1,684,644 |
| Aug 27, 2025 | 37.33 | 37.90 | 37.33 | 37.66 | 37.66 | 0.35% | 1,952,900 |
| Aug 26, 2025 | 36.98 | 37.64 | 36.86 | 37.53 | 37.53 | 1.51% | 1,580,230 |
| Aug 25, 2025 | 36.99 | 37.35 | 36.89 | 36.97 | 36.97 | -0.59% | 889,400 |
| Aug 22, 2025 | 35.49 | 37.42 | 35.36 | 37.19 | 37.19 | 5.23% | 2,018,200 |
| Aug 21, 2025 | 35.21 | 35.59 | 35.10 | 35.34 | 35.34 | -0.25% | 1,451,700 |
| Aug 20, 2025 | 35.55 | 35.69 | 35.14 | 35.43 | 35.43 | -0.14% | 2,145,000 |
| Aug 19, 2025 | 35.52 | 35.98 | 35.37 | 35.48 | 35.48 | -0.20% | 1,644,508 |
| Aug 18, 2025 | 35.35 | 35.62 | 35.01 | 35.55 | 35.55 | 0.51% | 1,815,646 |
| Aug 15, 2025 | 36.34 | 36.34 | 35.34 | 35.37 | 35.37 | -2.40% | 1,440,000 |
| Aug 14, 2025 | 35.69 | 36.27 | 35.57 | 36.24 | 36.24 | 0.36% | 1,074,022 |