5 DAY PERFORMANCE
+15.08%
1 MONTH PERFORMANCE
-0.23%
3 MONTH PERFORMANCE
-3.98%
6 MONTH PERFORMANCE
+10.25%
YEAR-TO-DATE PERFORMANCE
+1.45%
1 YEAR PERFORMANCE
+25.99%
Cadence Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $29.83 | $29.43 (-1.34%) | $29.83 | $28.99 | 1.09 M | $5.58 B |
| 03/11/2025 | $29.14 | $29.46 (1.1%) | $30.07 | $28.90 | 2.44 M | $5.59 B |
| 03/10/2025 | $29.84 | $29.10 (-2.48%) | $30.26 | $28.93 | 2.04 M | $5.52 B |
| 03/07/2025 | $30.49 | $30.37 (-0.39%) | $30.66 | $29.57 | 1.17 M | $5.76 B |
| 03/06/2025 | $30.92 | $30.55 (-1.2%) | $31.03 | $30.28 | 1.03 M | $5.79 B |
| 03/05/2025 | $31.17 | $31.23 (0.19%) | $31.55 | $30.60 | 1.18 M | $5.92 B |
| 03/04/2025 | $31.95 | $31.11 (-2.63%) | $32.01 | $30.73 | 934,100 | $5.90 B |
| 03/03/2025 | $33.19 | $32.45 (-2.23%) | $33.48 | $32.15 | 1.04 M | $6.15 B |
| 02/28/2025 | $32.81 | $33.16 (1.07%) | $33.24 | $32.64 | 1.64 M | $6.05 B |
| 02/27/2025 | $32.46 | $32.65 (0.59%) | $32.88 | $32.16 | 860,700 | $5.96 B |
| 02/26/2025 | $32.52 | $32.51 (-0.03%) | $32.91 | $32.04 | 850,600 | $5.93 B |
| 02/25/2025 | $32.90 | $32.49 (-1.25%) | $33.04 | $32.31 | 1.24 M | $5.93 B |
| 02/24/2025 | $33.35 | $32.66 (-2.07%) | $33.35 | $32.62 | 1.30 M | $5.96 B |
| 02/21/2025 | $34.13 | $33.04 (-3.19%) | $34.24 | $32.95 | 1.37 M | $6.03 B |
| 02/20/2025 | $34.07 | $33.70 (-1.09%) | $34.32 | $32.89 | 1.35 M | $6.15 B |
| 02/19/2025 | $34.04 | $34.02 (-0.06%) | $34.45 | $33.85 | 1.27 M | $6.20 B |
| 02/18/2025 | $34.46 | $34.47 (0.03%) | $34.52 | $34.06 | 1.31 M | $6.29 B |
| 02/14/2025 | $35.19 | $34.50 (-1.96%) | $35.61 | $34.45 | 1.19 M | $6.29 B |
| 02/13/2025 | $34.91 | $35.03 (0.34%) | $35.05 | $34.64 | 664,114 | $6.39 B |
| 02/12/2025 | $35.07 | $34.72 (-1%) | $35.21 | $34.70 | 686,900 | $6.33 B |
| 02/11/2025 | $34.75 | $35.59 (2.42%) | $35.62 | $34.73 | 839,400 | $6.49 B |
| 02/10/2025 | $35.31 | $35.10 (-0.59%) | $35.35 | $34.84 | 1.11 M | $6.40 B |
| 02/07/2025 | $35.59 | $35.30 (-0.81%) | $35.69 | $34.81 | 697,200 | $6.44 B |
| 02/06/2025 | $35.57 | $35.60 (0.08%) | $35.67 | $35.26 | 943,900 | $6.49 B |
| 02/05/2025 | $35.16 | $35.33 (0.48%) | $35.36 | $34.88 | 947,144 | $6.44 B |
| 02/04/2025 | $34.49 | $34.98 (1.42%) | $35.10 | $34.37 | 877,400 | $6.38 B |
| 02/03/2025 | $34.39 | $34.33 (-0.17%) | $34.73 | $33.70 | 940,700 | $6.26 B |
| 01/31/2025 | $35.26 | $35.20 (-0.17%) | $35.86 | $35.00 | 1.37 M | $6.42 B |
| 01/30/2025 | $35.60 | $35.26 (-0.96%) | $35.81 | $34.99 | 893,600 | $6.43 B |
| 01/29/2025 | $35.08 | $35.15 (0.2%) | $35.74 | $34.87 | 816,400 | $6.41 B |
| 01/28/2025 | $35.29 | $35.14 (-0.43%) | $35.66 | $34.87 | 710,025 | $6.41 B |
| 01/27/2025 | $35.38 | $35.47 (0.25%) | $35.91 | $34.98 | 1.19 M | $6.47 B |
| 01/24/2025 | $34.22 | $35.17 (2.78%) | $35.71 | $34.22 | 2.28 M | $6.41 B |
| 01/23/2025 | $35.42 | $34.23 (-3.36%) | $35.76 | $34.06 | 2.16 M | $6.24 B |
| 01/22/2025 | $35.72 | $35.91 (0.53%) | $36.23 | $35.61 | 1.58 M | $6.55 B |
| 01/21/2025 | $35.96 | $35.93 (-0.08%) | $36.53 | $35.69 | 1.11 M | $6.55 B |
| 01/17/2025 | $35.64 | $35.65 (0.03%) | $35.86 | $35.23 | 984,200 | $6.50 B |
| 01/16/2025 | $35.48 | $35.29 (-0.54%) | $35.77 | $35.16 | 1.27 M | $6.44 B |
| 01/15/2025 | $36.04 | $35.75 (-0.8%) | $36.29 | $35.25 | 1.77 M | $6.52 B |
| 01/14/2025 | $34.15 | $35.10 (2.78%) | $35.19 | $34.03 | 789,136 | $6.40 B |
| 01/13/2025 | $33.09 | $33.81 (2.18%) | $33.93 | $33.01 | 1.10 M | $6.17 B |
| 01/10/2025 | $34.28 | $33.51 (-2.25%) | $34.44 | $33.45 | 1.73 M | $6.11 B |
| 01/08/2025 | $34.36 | $35.10 (2.15%) | $35.23 | $34.28 | 1.15 M | $6.40 B |
| 01/07/2025 | $35.16 | $34.73 (-1.22%) | $35.31 | $34.28 | 1.59 M | $6.33 B |
| 01/06/2025 | $34.57 | $34.95 (1.1%) | $35.47 | $34.40 | 1.32 M | $6.37 B |
| 01/03/2025 | $33.67 | $34.45 (2.32%) | $34.49 | $33.38 | 1.11 M | $6.28 B |
| 01/02/2025 | $34.68 | $33.70 (-2.83%) | $34.88 | $33.59 | 876,331 | $6.15 B |
| 12/31/2024 | $34.48 | $34.45 (-0.09%) | $34.73 | $34.31 | 670,000 | $6.28 B |
| 12/30/2024 | $34.21 | $34.40 (0.56%) | $34.62 | $33.84 | 673,340 | $6.27 B |
| 12/27/2024 | $34.67 | $34.49 (-0.52%) | $35.06 | $34.05 | 736,827 | $6.29 B |
| 12/26/2024 | $34.45 | $35.00 (1.6%) | $35.06 | $34.31 | 663,447 | $6.38 B |
| 12/24/2024 | $34.58 | $34.77 (0.55%) | $34.87 | $34.30 | 382,100 | $6.34 B |
| 12/23/2024 | $33.81 | $34.61 (2.37%) | $34.62 | $33.75 | 1.10 M | $6.31 B |
| 12/20/2024 | $33.48 | $34.08 (1.79%) | $34.49 | $33.48 | 3.30 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 |
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.
