Cadence Bank Common Stock (CADE)

Historical Prices For Cadence Bank Common Stock (CADE)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	35.64	35.70	35.16	35.41	1,783,005	35.41
10/22/2025	35.74	36.27	35.34	35.39	2,810,098	35.39
10/21/2025	36.44	36.59	34.81	35.63	7,037,246	35.63
10/20/2025	36.77	37.42	36.66	37.06	2,764,533	37.06
10/17/2025	36.40	36.75	35.84	36.53	2,448,726	36.53
10/16/2025	38.51	39.01	35.48	35.82	4,821,380	35.82
10/15/2025	39.60	39.76	38.81	39.00	2,868,456	39.00
10/14/2025	38.13	39.72	37.94	39.47	1,823,958	39.47
10/13/2025	38.10	38.71	38.00	38.47	2,506,131	38.47
10/10/2025	39.96	40.23	37.67	37.69	3,336,097	37.69
10/09/2025	39.53	39.88	39.08	39.77	3,108,245	39.77
10/08/2025	39.25	40.20	38.94	39.53	5,204,705	39.53
10/07/2025	38.76	39.23	38.63	39.08	2,178,671	39.08
10/06/2025	38.25	39.48	38.23	38.75	3,835,599	38.75
10/03/2025	37.61	38.00	37.57	37.78	1,830,797	37.78
10/02/2025	37.37	37.57	36.89	37.41	1,527,797	37.41
10/01/2025	37.39	37.63	36.98	37.52	1,044,048	37.52
9/30/2025	37.79	38.00	36.96	37.54	1,278,858	37.54
9/29/2025	37.99	37.99	37.14	37.83	1,949,947	37.83
9/26/2025	37.17	37.67	37.12	37.58	915,868	37.58
9/25/2025	37.17	37.42	36.88	37.15	1,350,075	37.15
9/24/2025	37.34	37.63	37.06	37.28	1,181,352	37.28
9/23/2025	37.40	37.93	37.24	37.31	2,049,214	37.31
9/22/2025	37.19	37.48	36.99	37.38	2,200,686	37.38
9/19/2025	38.00	38.25	37.32	37.34	6,498,986	37.34
9/18/2025	37.06	38.20	36.99	38.12	2,038,569	38.12
9/17/2025	36.60	37.67	36.52	36.85	1,891,454	36.85
9/16/2025	36.79	36.89	36.08	36.48	1,548,699	36.48
9/15/2025	37.62	37.65	36.65	36.81	1,710,079	36.81
9/12/2025	37.31	37.98	37.10	37.70	2,206,203	37.42
9/11/2025	37.19	37.54	37.11	37.34	1,895,913	37.07
9/10/2025	37.34	37.62	37.11	37.27	1,689,819	37.00
9/09/2025	37.71	37.82	37.19	37.27	1,833,487	37.00
9/08/2025	37.86	38.16	37.44	37.79	2,287,060	37.51
9/05/2025	38.00	38.47	37.42	37.77	2,484,769	37.49
9/04/2025	37.51	37.98	37.30	37.95	2,439,923	37.67
9/03/2025	37.33	37.83	37.03	37.42	3,503,837	37.15
9/02/2025	37.12	37.57	36.95	37.49	1,456,061	37.22
8/29/2025	37.64	37.92	37.52	37.64	1,332,955	37.37
8/28/2025	37.78	37.95	37.42	37.54	1,684,644	37.27
8/27/2025	37.33	37.90	37.33	37.66	1,952,872	37.39
8/26/2025	36.98	37.64	36.86	37.53	1,580,230	37.26
8/25/2025	36.99	37.35	36.89	36.97	889,360	36.70
8/22/2025	35.49	37.42	35.36	37.19	2,018,160	36.92
8/21/2025	35.21	35.59	35.10	35.34	1,451,700	35.08
8/20/2025	35.55	35.69	35.14	35.43	2,144,997	35.17
8/19/2025	35.52	35.98	35.37	35.48	1,644,508	35.22
8/18/2025	35.35	35.62	35.01	35.55	1,815,646	35.29
8/15/2025	36.34	36.34	35.34	35.37	1,439,987	35.11
8/14/2025	35.69	36.27	35.57	36.24	1,074,022	35.98
8/13/2025	35.62	36.18	35.51	36.11	1,349,454	35.85
8/12/2025	34.40	35.45	34.40	35.35	1,274,186	35.09
8/11/2025	34.30	34.42	33.97	34.12	903,599	33.87
8/08/2025	34.45	34.45	33.85	34.28	952,199	34.03
8/07/2025	34.81	34.81	33.89	33.95	1,449,247	33.70
8/06/2025	34.90	34.94	34.45	34.45	1,558,150	34.20
8/05/2025	34.95	34.95	34.13	34.87	1,821,233	34.62
8/04/2025	34.13	34.92	33.82	34.72	1,611,351	34.47
8/01/2025	34.29	34.40	33.25	33.94	2,334,899	33.69
7/31/2025	34.94	35.25	34.67	34.85	2,227,396	34.60
7/30/2025	35.80	35.97	35.07	35.25	2,340,855	34.99
7/29/2025	36.51	36.54	35.48	35.74	2,665,966	35.48
7/28/2025	36.57	36.60	36.02	36.27	3,439,008	36.01
7/25/2025	35.14	36.65	34.71	36.42	2,885,756	36.15
7/24/2025	35.72	36.25	34.94	35.04	4,555,383	34.78