Cadence Bank Common Stock (CADE)

Historical Prices For Cadence Bank Common Stock (CADE)

Date Range:

2025-01-18 - 2025-04-18

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	27.92	28.37	27.79	27.91	1,694,418	27.91
4/16/2025	28.00	28.32	27.47	27.89	1,144,391	27.89
4/15/2025	27.57	28.20	27.57	28.03	1,629,436	28.03
4/14/2025	27.59	27.90	26.66	27.45	1,696,088	27.45
4/11/2025	26.67	27.52	26.20	27.20	1,531,704	27.20
4/10/2025	28.07	28.40	26.01	26.97	1,685,161	26.97
4/09/2025	26.00	29.09	25.71	28.87	2,688,904	28.87
4/08/2025	27.49	27.99	25.98	26.42	1,770,797	26.42
4/07/2025	25.63	27.59	25.22	26.47	1,376,645	26.47
4/04/2025	26.24	26.59	25.25	26.43	850,552	26.43
4/03/2025	28.69	29.09	27.50	27.57	1,730,753	27.57
4/02/2025	30.12	30.49	29.88	30.46	1,027,495	30.46
4/01/2025	30.02	30.58	29.78	30.41	1,187,780	30.41
3/31/2025	29.76	30.55	29.53	30.36	1,029,172	30.36
3/28/2025	30.71	30.93	29.86	30.12	1,010,060	30.12
3/27/2025	31.10	31.16	30.61	30.77	838,872	30.77
3/26/2025	31.16	31.72	30.89	31.03	798,528	31.03
3/25/2025	31.33	31.68	31.07	31.15	891,329	31.15
3/24/2025	30.84	31.52	30.55	31.34	1,575,889	31.34
3/21/2025	29.97	30.38	29.60	30.32	3,357,894	30.32
3/20/2025	30.21	30.92	30.09	30.13	998,700	30.13
3/19/2025	30.35	30.98	30.17	30.66	1,031,864	30.66
3/18/2025	30.32	30.34	29.86	30.28	985,021	30.28
3/17/2025	29.76	30.39	29.65	30.28	1,270,380	30.28
3/14/2025	29.56	29.89	29.10	29.85	978,034	29.85
3/13/2025	29.56	29.98	29.31	29.36	1,105,826	29.09
3/12/2025	29.83	29.83	28.99	29.43	1,087,281	29.15
3/11/2025	29.14	30.07	28.90	29.46	2,438,726	29.18
3/10/2025	29.84	30.26	28.93	29.10	2,042,603	28.83
3/07/2025	30.49	30.66	29.57	30.37	1,165,630	30.09
3/06/2025	30.92	31.03	30.28	30.55	1,033,467	30.26
3/05/2025	31.17	31.55	30.60	31.23	1,183,154	30.94
3/04/2025	31.95	32.01	30.73	31.11	934,098	30.82
3/03/2025	33.19	33.48	32.15	32.45	1,037,137	32.15
2/28/2025	32.81	33.24	32.64	33.16	1,638,440	32.85
2/27/2025	32.46	32.88	32.16	32.65	860,694	32.34
2/26/2025	32.52	32.91	32.04	32.51	850,556	32.21
2/25/2025	32.90	33.04	32.31	32.49	1,237,349	32.19
2/24/2025	33.35	33.35	32.62	32.66	1,303,864	32.35
2/21/2025	34.13	34.24	32.95	33.04	1,366,876	32.73
2/20/2025	34.07	34.32	32.89	33.70	1,347,989	33.38
2/19/2025	34.04	34.45	33.84	34.02	1,273,784	33.70
2/18/2025	34.46	34.52	34.06	34.47	1,308,072	34.15
2/14/2025	35.19	35.61	34.45	34.50	1,189,790	34.18
2/13/2025	34.91	35.05	34.64	35.03	664,114	34.70
2/12/2025	35.07	35.21	34.70	34.72	686,888	34.39
2/11/2025	34.75	35.62	34.73	35.59	839,355	35.26
2/10/2025	35.31	35.35	34.84	35.10	1,109,505	34.77
2/07/2025	35.59	35.69	34.81	35.30	697,175	34.97
2/06/2025	35.57	35.67	35.26	35.60	943,885	35.27
2/05/2025	35.16	35.36	34.88	35.33	947,144	35.00
2/04/2025	34.49	35.10	34.37	34.98	877,400	34.65
2/03/2025	34.39	34.73	33.70	34.33	939,352	34.01
1/31/2025	35.26	35.86	35.00	35.20	1,367,626	34.87
1/30/2025	35.60	35.80	34.99	35.26	893,586	34.93
1/29/2025	35.08	35.74	34.87	35.15	816,390	34.82
1/28/2025	35.29	35.66	34.87	35.14	710,025	34.81
1/27/2025	35.38	35.91	34.98	35.47	1,191,930	35.14
1/24/2025	34.22	35.71	34.22	35.17	2,284,032	34.84
1/23/2025	35.42	35.76	34.06	34.23	2,163,890	33.91
1/22/2025	35.72	36.23	35.61	35.91	1,577,197	35.57
1/21/2025	35.96	36.53	35.69	35.93	1,110,854	35.59