Dark

CADE
Cadence Bank
stock NYSE

Inactive

Jan 30, 2026

42.11USD-1.658%(-0.71)80,610,484

Pre-market

0.00USD-100.000%(-42.82)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	42.4100	43.5800	42.1100	42.1100	-1.658%	80,610,484	0.000%
2026-01-29	42.3100	42.8200	41.8900	42.8200	+1.445%	3,772,770	-1.658%
2026-01-28	42.9100	43.0400	41.5950	42.2100	-2.178%	3,405,529	-0.237%
2026-01-27	42.8900	43.4000	42.7100	43.1500	+0.559%	1,617,800	-2.410%
2026-01-26	42.9000	43.3200	42.4350	42.9100	0.000%	3,357,400	-1.864%
2026-01-23	43.2700	44.1000	42.8800	42.9100	-1.808%	5,272,499	-1.864%
2026-01-22	45.4200	45.8500	43.5600	43.7000	-5.941%	6,125,640	-3.638%
2026-01-21	44.6600	46.7400	44.6600	46.4600	+4.404%	3,204,958	-9.363%
2026-01-20	43.8200	44.8400	43.7874	44.5000	0.000%	2,608,334	-5.371%
2026-01-16	44.4100	44.7700	44.0900	44.5000	+0.225%	1,808,163	-5.371%
2026-01-15	43.7400	44.8000	43.7400	44.4000	+1.742%	3,310,925	-5.158%
2026-01-14	42.9800	43.7600	42.7800	43.6400	+0.972%	3,067,480	-3.506%
2026-01-13	44.2000	44.4700	43.1750	43.2200	-2.239%	5,262,429	-2.568%
2026-01-12	44.6900	44.8650	43.8850	44.2100	-2.125%	4,238,806	-4.750%
2026-01-09	45.7400	45.9000	45.0200	45.1700	-1.095%	3,731,170	-6.774%
2026-01-08	44.6100	46.0200	44.6100	45.6700	+1.896%	2,487,227	-7.795%
2026-01-07	45.1600	45.3500	44.4600	44.8200	-0.928%	1,761,497	-6.046%
2026-01-06	43.8100	45.3750	43.8100	45.2400	+2.237%	2,091,099	-6.919%
2026-01-05	42.9900	44.7400	42.9900	44.2500	+2.383%	1,847,867	-4.836%
2026-01-02	42.9700	43.4300	42.3200	43.2200	+0.887%	2,266,731	-2.568%
2025-12-31	43.1900	43.2100	42.8000	42.8400	-0.695%	968,934	-1.704%
2025-12-30	43.4800	43.4800	43.1000	43.1400	-0.507%	972,520	-2.388%
2025-12-29	43.8500	43.9700	43.3500	43.3600	-1.117%	822,820	-2.883%
2025-12-26	43.7500	43.9100	43.6250	43.8500	-0.023%	616,230	-3.968%
2025-12-24	43.7400	43.9950	43.6100	43.8600	+0.435%	552,410	-3.990%
2025-12-23	44.1300	44.2600	43.6700	43.6700	-1.177%	1,252,397	-3.572%
2025-12-22	43.7600	44.2500	43.5600	44.1900	+1.144%	1,461,911	-4.707%
2025-12-19	43.3400	43.7490	43.3200	43.6900	+0.645%	4,766,646	-3.616%
2025-12-18	43.7100	43.9800	43.1950	43.4100	-0.184%	2,315,853	-2.995%
2025-12-17	43.1800	43.7900	43.0900	43.4900	+1.187%	1,646,687	-3.173%
2025-12-16	43.4300	43.4300	42.7800	42.9800	-0.601%	2,623,865	-2.024%
2025-12-15	43.7600	44.1900	43.1900	43.2400	-1.233%	2,551,440	-2.613%
2025-12-12	44.1800	44.2350	43.4900	43.7800	-0.455%	2,474,250	-3.815%
2025-12-11	42.8500	44.2550	42.8500	43.9800	+1.924%	2,181,111	-4.252%
2025-12-10	41.5700	43.2800	41.5500	43.1500	+3.626%	3,527,345	-2.410%
2025-12-09	41.3200	42.2400	41.3200	41.6400	+0.337%	2,313,973	+1.129%
2025-12-08	41.4300	41.7600	41.2800	41.5000	+0.169%	1,557,780	+1.470%
2025-12-05	41.7800	41.9000	41.3900	41.4300	-1.428%	1,597,721	+1.641%
2025-12-04	41.5900	42.1700	41.5900	42.0300	+0.406%	1,605,348	+0.190%
2025-12-03	40.5200	41.8800	40.5200	41.8600	+3.307%	2,709,090	+0.597%
2025-12-02	40.7800	40.8300	40.2600	40.5200	-0.074%	1,280,089	+3.924%
2025-12-01	39.5300	40.5600	39.5300	40.5500	+1.782%	2,769,806	+3.847%
2025-11-28	39.9300	40.0350	39.7100	39.8400	+0.176%	749,141	+5.698%
2025-11-26	39.6900	40.0950	39.5500	39.7700	+0.379%	3,241,766	+5.884%
2025-11-25	39.0200	39.7300	39.0200	39.6200	+1.694%	4,026,398	+6.285%
2025-11-24	39.1500	39.3000	38.7100	38.9600	0.000%	1,840,417	+8.085%
2025-11-21	37.5700	39.3500	37.5700	38.9600	+4.088%	3,100,063	+8.085%
2025-11-20	37.9900	38.3600	37.3750	37.4300	-0.637%	2,560,366	+12.503%
2025-11-19	37.5400	37.7950	37.2100	37.6700	+0.427%	3,679,901	+11.787%
2025-11-18	37.0400	37.8300	36.9600	37.5100	+0.725%	2,891,364	+12.263%
2025-11-17	38.2400	38.4372	37.1500	37.2400	-3.046%	3,602,290	+13.077%
2025-11-14	37.9400	38.5900	37.7400	38.4100	+0.104%	3,912,190	+9.633%
2025-11-13	38.7500	39.0700	38.3000	38.3700	-1.261%	2,323,740	+9.747%
2025-11-12	38.6200	39.3800	38.6200	38.8600	+0.752%	2,901,601	+8.363%
2025-11-11	38.6100	39.0000	38.5243	38.5700	-0.439%	3,057,171	+9.178%
2025-11-10	38.6800	38.9600	38.2900	38.7400	+0.807%	1,881,606	+8.699%
2025-11-07	37.3000	38.4300	37.3000	38.4300	+2.289%	3,128,492	+9.576%
2025-11-06	37.0900	37.8600	37.0900	37.5700	+0.697%	2,743,550	+12.084%
2025-11-05	37.3700	37.6850	37.0800	37.3100	+0.215%	5,155,146	+12.865%
2025-11-04	37.1200	37.4800	36.8400	37.2300	-0.931%	3,758,267	+13.108%
2025-11-03	37.6800	37.6800	37.0400	37.5800	-0.424%	3,517,159	+12.054%
2025-10-31	37.0400	37.8000	36.9200	37.7400	+0.963%	4,588,852	+11.579%
2025-10-30	36.8900	37.8200	36.8458	37.3800	+0.918%	6,680,688	+12.654%
2025-10-29	37.6600	37.8800	36.6700	37.0400	-2.243%	8,777,932	+13.688%
2025-10-28	37.7300	38.3600	37.4950	37.8900	-0.525%	14,291,632	+11.138%
2025-10-27	37.7000	38.6450	37.5100	38.0900	+4.385%	31,608,812	+10.554%
2025-10-24	35.8100	36.7000	35.7300	36.4900	+3.050%	2,564,823	+15.401%
2025-10-23	35.6400	35.7000	35.1600	35.4100	+0.057%	1,783,005	+18.921%
2025-10-22	35.7400	36.2700	35.3400	35.3900	-0.674%	2,810,098	+18.988%
2025-10-21	36.4400	36.5850	34.8100	35.6300	-3.859%	7,037,242	+18.187%
2025-10-20	36.7700	37.4250	36.6610	37.0600	+1.451%	2,764,582	+13.627%
2025-10-17	36.4000	36.7500	35.8400	36.5300	+1.982%	2,448,726	+15.275%
2025-10-16	38.5100	39.0100	35.4850	35.8200	-8.154%	4,821,378	+17.560%
2025-10-15	39.6000	39.7600	38.8100	39.0000	-1.191%	2,868,456	+7.974%
2025-10-14	38.1300	39.7200	37.9400	39.4700	+2.599%	1,823,958	+6.689%
2025-10-13	38.1000	38.7100	37.9960	38.4700	+2.070%	2,506,131	+9.462%
2025-10-10	39.9600	40.2300	37.6700	37.6900	-5.230%	3,336,097	+11.727%
2025-10-09	39.5300	39.8750	39.0800	39.7700	+0.607%	3,108,245	+5.884%
2025-10-08	39.2500	40.2000	38.9400	39.5300	+1.151%	5,204,701	+6.527%
2025-10-07	38.7600	39.2300	38.6300	39.0800	+0.852%	2,178,671	+7.753%
2025-10-06	38.2500	39.4800	38.2250	38.7500	+2.567%	3,835,599	+8.671%
2025-10-03	37.6100	38.0000	37.5700	37.7800	+0.989%	1,830,797	+11.461%
2025-10-02	37.3700	37.5700	36.8900	37.4100	-0.293%	1,527,797	+12.563%
2025-10-01	37.3900	37.6270	36.9800	37.5200	-0.053%	1,044,048	+12.233%
2025-09-30	37.7900	38.0000	36.9600	37.5400	-0.767%	1,278,858	+12.174%
2025-09-29	37.9900	37.9900	37.1400	37.8300	+0.665%	1,949,947	+11.314%
2025-09-26	37.1700	37.6699	37.1150	37.5800	+1.157%	881,287	+12.054%
2025-09-25	37.1700	37.4199	36.8800	37.1500	-0.349%	1,350,075	+13.351%
2025-09-24	37.3400	37.6300	37.0600	37.2800	-0.080%	1,181,352	+12.956%
2025-09-23	37.4000	37.9300	37.2400	37.3100	-0.187%	2,049,214	+12.865%
2025-09-22	37.1900	37.4800	36.9900	37.3800	+0.107%	2,200,686	+12.654%
2025-09-19	38.0000	38.2500	37.3200	37.3400	-2.046%	6,498,985	+12.775%
2025-09-18	37.0600	38.2000	36.9900	38.1200	+3.446%	2,038,569	+10.467%
2025-09-17	36.6000	37.6700	36.5200	36.8500	+1.014%	1,891,454	+14.274%
2025-09-16	36.7900	36.8900	36.0800	36.4800	-0.896%	1,548,699	+15.433%
2025-09-15	37.6200	37.6500	36.6500	36.8100	-2.361%	1,710,079	+14.398%
2025-09-12	37.3100	37.9750	37.1000	37.7000	+0.964%	2,206,202	+11.698%
2025-09-11	37.1900	37.5400	37.1100	37.3400	+0.188%	1,895,913	+12.775%
2025-09-10	37.3400	37.6200	37.1100	37.2700	0.000%	1,689,819	+12.986%
2025-09-09	37.7100	37.8200	37.1900	37.2700	-1.376%	1,833,487	+12.986%
2025-09-08	37.8600	38.1600	37.4400	37.7900	+0.053%	2,287,023	+11.432%
2025-09-05	38.0000	38.4650	37.4200	37.7700	-0.474%	2,484,769	+11.491%
2025-09-04	37.5050	37.9800	37.3000	37.9500	+1.416%	2,439,923	+10.962%
2025-09-03	37.3300	37.8300	37.0300	37.4200	-0.187%	3,503,837	+12.533%
2025-09-02	37.1200	37.5700	36.9450	37.4900	-0.399%	1,456,061	+12.323%
2025-08-29	37.6400	37.9200	37.5200	37.6400	+0.266%	1,332,955	+11.876%
2025-08-28	37.7800	37.9500	37.4200	37.5400	-0.319%	1,684,644	+12.174%
2025-08-27	37.3300	37.9000	37.3250	37.6600	+0.346%	1,952,872	+11.816%
2025-08-26	36.9800	37.6400	36.8600	37.5300	+1.515%	1,580,230	+12.204%
2025-08-25	36.9900	37.3500	36.8900	36.9700	-0.592%	889,360	+13.903%
2025-08-22	35.4900	37.4200	35.3600	37.1900	+5.235%	2,018,160	+13.229%
2025-08-21	35.2100	35.5850	35.1000	35.3400	-0.254%	1,451,700	+19.157%
2025-08-20	35.5500	35.6850	35.1400	35.4300	-0.141%	2,144,997	+18.854%
2025-08-19	35.5200	35.9800	35.3700	35.4800	-0.197%	1,644,508	+18.687%
2025-08-18	35.3500	35.6200	35.0100	35.5500	+0.509%	1,815,646	+18.453%
2025-08-15	36.3400	36.3400	35.3400	35.3700	-2.401%	1,439,987	+19.056%
2025-08-14	35.6900	36.2700	35.5700	36.2400	+0.360%	1,074,022	+16.198%
2025-08-13	35.6200	36.1800	35.5050	36.1100	+2.150%	1,349,454	+16.616%
2025-08-12	34.4000	35.4500	34.4000	35.3500	+3.605%	1,274,186	+19.123%
2025-08-11	34.3000	34.4200	33.9700	34.1200	-0.467%	903,599	+23.417%
2025-08-08	34.4500	34.4500	33.8500	34.2800	+0.972%	952,199	+22.841%
2025-08-07	34.8100	34.8100	33.8900	33.9500	-1.451%	1,449,247	+24.035%
2025-08-06	34.9000	34.9400	34.4500	34.4500	-1.204%	1,558,150	+22.235%
2025-08-05	34.9500	34.9500	34.1250	34.8700	+0.432%	1,821,233	+20.763%
2025-08-04	34.1300	34.9250	33.8200	34.7200	+2.298%	1,611,351	+21.285%
2025-08-01	34.2900	34.3950	33.2500	33.9400	-2.611%	2,334,899	+24.072%
2025-07-31	34.9400	35.2500	34.6700	34.8500	-1.135%	2,227,396	+20.832%
2025-07-30	35.8000	35.9700	35.0700	35.2500	-1.371%	2,340,855	+19.461%
2025-07-29	36.5100	36.5396	35.4800	35.7400	-1.461%	2,665,966	+17.823%
2025-07-28	36.5700	36.6000	36.0200	36.2700	-0.412%	3,439,008	+16.101%
2025-07-25	35.1400	36.6500	34.7100	36.4200	+3.938%	2,885,756	+15.623%
2025-07-24	35.7200	36.2500	34.9400	35.0400	-2.450%	4,555,382	+20.177%
2025-07-23	35.7000	36.0450	35.3700	35.9200	+1.269%	2,978,900	+17.233%
2025-07-22	35.0700	35.8000	34.7950	35.4700	+1.198%	2,196,239	+18.720%
2025-07-21	35.1200	35.6200	34.9300	35.0500	+0.459%	1,706,475	+20.143%
2025-07-18	35.1600	35.2700	34.6900	34.8900	-0.314%	1,573,993	+20.694%
2025-07-17	34.1400	35.1000	34.0800	35.0000	+1.922%	1,986,432	+20.314%
2025-07-16	34.3200	34.4900	33.6200	34.3400	+1.000%	1,998,216	+22.627%
2025-07-15	35.3500	35.4500	33.9800	34.0000	-4.279%	1,748,174	+23.853%
2025-07-14	35.0800	35.5400	35.0600	35.5200	+1.168%	1,672,331	+18.553%
2025-07-11	35.3300	35.5400	35.1000	35.1100	-1.515%	1,649,068	+19.937%
2025-07-10	35.1700	35.9400	35.1700	35.6500	+1.336%	1,445,243	+18.121%
2025-07-09	35.5200	35.6100	34.9600	35.1800	-0.142%	1,252,948	+19.699%
2025-07-08	34.6500	35.4600	34.3450	35.2300	+3.042%	2,146,910	+19.529%
2025-07-07	34.3700	34.7900	33.9900	34.1900	-1.413%	1,426,232	+23.165%
2025-07-03	34.3000	34.8300	34.2550	34.6800	+1.970%	960,243	+21.424%
2025-07-02	33.6100	34.0600	33.3650	34.0100	+1.705%	1,838,828	+23.817%
2025-07-01	31.7600	33.8000	31.7600	33.4400	+4.565%	3,194,757	+25.927%
2025-06-30	32.2500	32.3500	31.9500	31.9800	-0.529%	1,315,335	+31.676%
2025-06-27	32.0800	32.2500	31.8200	32.1500	+0.563%	3,569,406	+30.980%
2025-06-26	31.4000	32.0250	31.3800	31.9700	+1.945%	1,078,332	+31.717%
2025-06-25	31.3900	31.5200	31.2250	31.3600	-0.159%	1,412,088	+34.279%
2025-06-24	31.3700	31.8200	31.3700	31.4100	+1.094%	1,366,029	+34.066%
2025-06-23	30.0600	31.0950	30.0100	31.0700	+2.609%	1,700,552	+35.533%
2025-06-20	30.5600	30.7300	30.2050	30.2800	0.000%	3,535,363	+39.069%
2025-06-18	29.7300	30.5900	29.6600	30.2800	+1.747%	1,236,703	+39.069%
2025-06-17	29.8900	30.2300	29.7200	29.7600	-1.392%	1,093,994	+41.499%
2025-06-16	30.4900	30.5100	30.0650	30.1800	+0.566%	983,242	+39.529%
2025-06-13	30.4400	30.5552	29.9050	30.0100	-3.691%	1,056,322	+40.320%
2025-06-12	30.8500	31.2750	30.5700	31.1600	+0.225%	1,344,474	+35.141%
2025-06-11	31.5300	31.7200	30.8800	31.0900	-1.050%	1,180,439	+35.445%
2025-06-10	31.1300	31.6200	30.9200	31.4200	+1.192%	808,796	+34.023%
2025-06-09	31.0000	31.4150	30.8600	31.0500	+0.648%	936,884	+35.620%
2025-06-06	30.6900	30.8500	30.4200	30.8500	+2.492%	914,374	+36.499%
2025-06-05	30.3100	30.4100	29.9400	30.1000	-0.430%	1,190,109	+39.900%
2025-06-04	30.5000	30.6800	30.2000	30.2300	-1.274%	1,026,524	+39.299%
2025-06-03	30.0600	30.7100	29.8700	30.6200	+1.761%	715,629	+37.524%
2025-06-02	30.1500	30.2850	29.6210	30.0900	-0.693%	754,967	+39.947%
2025-05-30	30.5300	30.5550	30.1900	30.3000	-1.142%	837,472	+38.977%
2025-05-29	30.4100	30.6600	30.2400	30.6500	+1.389%	908,993	+37.390%
2025-05-28	30.8400	30.9300	30.2300	30.2300	-2.041%	907,855	+39.299%
2025-05-27	30.5000	30.8700	30.1200	30.8600	+2.185%	1,619,053	+36.455%
2025-05-23	29.7900	30.3800	29.7700	30.2000	-1.500%	1,810,964	+39.437%
2025-05-22	30.2100	30.8290	30.1100	30.6600	+0.789%	1,265,644	+37.345%
2025-05-21	31.1600	31.4050	30.4100	30.4200	-3.551%	941,498	+38.429%
2025-05-20	31.5700	31.6500	31.4150	31.5400	-0.536%	1,678,190	+33.513%
2025-05-19	31.3700	31.7650	31.2600	31.7100	-0.346%	1,349,473	+32.797%
2025-05-16	32.0500	32.0500	31.6300	31.8200	-0.656%	1,317,692	+32.338%
2025-05-15	32.0600	32.3900	31.7800	32.0300	-0.559%	931,172	+31.470%
2025-05-14	31.9300	32.3950	31.8600	32.2100	+0.093%	915,006	+30.736%
2025-05-13	32.5000	32.5000	31.9900	32.1800	-0.710%	893,401	+30.858%
2025-05-12	32.1000	32.6800	31.9150	32.4100	+5.501%	2,094,579	+29.929%
2025-05-09	30.8800	31.0450	30.5700	30.7200	-0.098%	871,006	+37.077%
2025-05-08	30.3800	31.0200	30.3000	30.7500	+2.398%	750,199	+36.943%
2025-05-07	30.2400	30.3900	29.8000	30.0300	+0.536%	938,802	+40.226%
2025-05-06	29.9000	30.2500	29.6650	29.8700	-1.289%	580,655	+40.978%
2025-05-05	29.8100	30.6800	29.8100	30.2600	-0.066%	848,164	+39.161%
2025-05-02	30.1700	30.4300	29.8550	30.2800	+1.987%	832,722	+39.069%
2025-05-01	29.1300	30.0050	28.9300	29.6900	+1.470%	1,361,936	+41.832%
2025-04-30	29.5000	29.8400	29.0900	29.2600	-2.855%	2,048,567	+43.917%
2025-04-29	29.0400	30.1900	29.0400	30.1200	+3.683%	2,793,398	+39.807%
2025-04-28	28.9500	29.0800	28.3350	29.0500	+0.693%	2,618,326	+44.957%
2025-04-25	28.7900	28.9300	28.4700	28.8500	-0.757%	1,319,167	+45.962%
2025-04-24	28.3200	29.1800	28.0600	29.0700	+2.359%	1,151,907	+44.857%
2025-04-23	28.6900	29.7100	28.1450	28.4000	+1.792%	2,555,672	+48.275%
2025-04-22	27.8800	28.3300	27.1400	27.9000	+1.124%	2,626,195	+50.932%
2025-04-21	27.6900	27.8600	27.3100	27.5900	-1.147%	1,592,553	+52.628%
2025-04-17	27.9200	28.3700	27.7900	27.9100	+0.072%	1,694,418	+50.878%
2025-04-16	28.0000	28.3200	27.4700	27.8900	-0.499%	1,144,391	+50.986%
2025-04-15	27.5700	28.2000	27.5700	28.0300	+2.113%	1,629,436	+50.232%
2025-04-14	27.5900	27.9000	26.6600	27.4500	+0.919%	1,696,088	+53.406%
2025-04-11	26.6700	27.5200	26.2000	27.2000	+0.853%	1,531,704	+54.816%
2025-04-10	28.0700	28.4000	26.0100	26.9700	-6.581%	1,685,161	+56.136%
2025-04-09	26.0000	29.0900	25.7100	28.8700	+9.273%	2,688,865	+45.861%
2025-04-08	27.4900	27.9900	25.9800	26.4200	-0.189%	1,770,801	+59.387%
2025-04-07	25.6300	27.7700	25.2200	26.4700	+0.151%	1,376,645	+59.086%
2025-04-04	26.2400	26.7000	25.2500	26.4300	-4.135%	1,705,281	+59.327%
2025-04-03	28.6900	29.0900	27.5000	27.5700	-9.488%	1,730,752	+52.738%
2025-04-02	30.1200	30.4900	29.8800	30.4600	+0.164%	1,027,495	+38.247%
2025-04-01	30.0200	30.5800	29.7800	30.4100	+0.165%	1,187,780	+38.474%
2025-03-31	29.7600	30.5500	29.5300	30.3600	+0.797%	1,029,172	+38.702%
2025-03-28	30.7100	30.9350	29.8600	30.1200	-2.112%	1,010,060	+39.807%
2025-03-27	31.1000	31.1550	30.6150	30.7700	-0.838%	838,872	+36.854%
2025-03-26	31.1600	31.7200	30.8900	31.0300	-0.385%	743,706	+35.707%
2025-03-25	31.3300	31.6850	31.0700	31.1500	-0.606%	852,289	+35.185%
2025-03-24	30.8400	31.5150	30.5500	31.3400	+3.364%	1,419,563	+34.365%
2025-03-21	29.9700	30.3800	29.6000	30.3200	+0.631%	2,660,629	+38.885%
2025-03-20	30.2100	30.9200	30.0900	30.1300	-1.729%	985,473	+39.761%
2025-03-19	30.3500	30.9800	30.1700	30.6600	+1.255%	991,291	+37.345%
2025-03-18	30.3200	30.3350	29.8650	30.2800	0.000%	874,879	+39.069%
2025-03-17	29.7600	30.3900	29.6500	30.2800	+1.441%	950,757	+39.069%
2025-03-14	29.5600	29.8900	29.1000	29.8500	+1.669%	952,267	+41.072%
2025-03-13	29.5600	29.9800	29.3100	29.3600	-0.238%	1,077,987	+43.426%
2025-03-12	29.8300	29.8300	28.9900	29.4300	-0.102%	1,032,631	+43.085%
2025-03-11	29.1400	30.0700	28.9000	29.4600	+1.237%	2,392,065	+42.940%
2025-03-10	29.8400	30.2600	28.9300	29.1000	-4.182%	1,837,449	+44.708%
2025-03-07	30.4900	30.6600	29.5700	30.3700	-0.589%	1,068,551	+38.657%
2025-03-06	30.9200	31.0300	30.2800	30.5500	-2.177%	1,014,395	+37.840%
2025-03-05	31.1700	31.5500	30.6000	31.2300	+0.386%	1,131,591	+34.838%
2025-03-04	31.9500	32.0100	30.7300	31.1100	-4.129%	896,340	+35.358%
2025-03-03	33.1900	33.4800	32.1500	32.4500	-2.141%	1,011,466	+29.769%
2025-02-28	32.8100	33.2400	32.6400	33.1600	+1.562%	1,588,573	+26.990%
2025-02-27	32.4600	32.8750	32.1550	32.6500	+0.431%	824,579	+28.974%
2025-02-26	32.5200	32.9100	32.0400	32.5100	+0.062%	837,828	+29.529%
2025-02-25	32.9000	33.0400	32.3100	32.4900	-0.521%	1,194,091	+29.609%
2025-02-24	33.3500	33.3500	32.6200	32.6600	-1.150%	1,017,271	+28.934%
2025-02-21	34.1300	34.2400	32.9450	33.0400	-1.958%	1,233,938	+27.452%
2025-02-20	34.0700	34.3200	32.8900	33.7000	-0.941%	1,319,101	+24.955%
2025-02-19	34.0400	34.4500	33.8450	34.0200	-1.305%	1,242,408	+23.780%
2025-02-18	34.4600	34.5200	34.0600	34.4700	-0.087%	1,227,689	+22.164%
2025-02-14	35.1900	35.6100	34.4500	34.5000	-1.513%	1,131,421	+22.058%
2025-02-13	34.9100	35.0500	34.6400	35.0300	+0.893%	615,812	+20.211%
2025-02-12	35.0700	35.2100	34.7000	34.7200	-2.445%	674,943	+21.285%
2025-02-11	34.7500	35.6200	34.7300	35.5900	+1.396%	819,629	+18.320%
2025-02-10	35.3100	35.3500	34.8400	35.1000	-0.567%	838,341	+19.972%
2025-02-07	35.5900	35.6914	34.8100	35.3000	-0.843%	666,345	+19.292%
2025-02-06	35.5700	35.6700	35.2600	35.6000	+0.764%	892,922	+18.287%
2025-02-05	35.1600	35.3600	34.8750	35.3300	+1.001%	905,412	+19.190%
2025-02-04	34.4900	35.1000	34.3700	34.9800	+1.893%	840,698	+20.383%
2025-02-03	34.3900	34.7250	33.7000	34.3300	-2.472%	865,230	+22.662%
2025-01-31	35.2600	35.8600	35.0000	35.2000	-0.170%	1,277,041	+19.631%
2025-01-30	35.6000	35.8050	34.9900	35.2600	+0.313%	849,671	+19.427%
2025-01-29	35.0800	35.7400	34.8650	35.1500	+0.028%	800,107	+19.801%
2025-01-28	35.2900	35.6600	34.8650	35.1400	-0.930%	624,220	+19.835%
2025-01-27	35.3800	35.9100	34.9800	35.4700	+0.853%	1,154,529	+18.720%
2025-01-24	34.2200	35.7100	34.2200	35.1700	+2.746%	2,128,339	+19.733%
2025-01-23	35.4200	35.7600	34.0600	34.2300	-4.678%	1,977,563	+23.021%
2025-01-22	35.7200	36.2300	35.6100	35.9100	-0.056%	1,386,964	+17.265%
2025-01-21	35.9600	36.5300	35.6900	35.9300	+0.785%	1,083,021	+17.200%
2025-01-17	35.6400	35.8600	35.2300	35.6500	+1.020%	932,451	+18.121%
2025-01-16	35.4800	35.7700	35.1600	35.2900	-1.287%	1,218,724	+19.326%
2025-01-15	36.0400	36.2900	35.2500	35.7500	+1.852%	1,759,422	+17.790%
2025-01-14	34.1500	35.1900	34.0300	35.1000	+3.815%	724,775	+19.972%
2025-01-13	33.0900	33.9300	33.0050	33.8100	+0.895%	1,049,624	+24.549%
2025-01-10	34.2800	34.4350	33.4500	33.5100	-4.530%	1,646,655	+25.664%
2025-01-08	34.3600	35.2300	34.2800	35.1000	+1.065%	1,081,943	+19.972%
2025-01-07	35.1600	35.3100	34.2800	34.7300	-0.629%	1,510,616	+21.250%
2025-01-06	34.5700	35.4700	34.4000	34.9500	+1.451%	1,271,996	+20.486%
2025-01-03	33.6700	34.4900	33.3800	34.4500	+2.226%	987,369	+22.235%
2025-01-02	34.6800	34.8800	33.5900	33.7000	-2.177%	829,604	+24.955%
2024-12-31	34.4800	34.7300	34.3100	34.4500	+0.145%	651,767	+22.235%
2024-12-30	34.2100	34.6200	33.8400	34.4000	-0.261%	466,113	+22.413%
2024-12-27	34.6700	35.0600	34.0500	34.4900	-1.457%	719,213	+22.093%
2024-12-26	34.4500	35.0600	34.3100	35.0000	+0.661%	592,242	+20.314%
2024-12-24	34.5800	34.8700	34.3000	34.7700	+0.462%	374,156	+21.110%
2024-12-23	33.8100	34.6200	33.7500	34.6100	+1.555%	854,948	+21.670%
2024-12-20	33.4800	34.4900	33.4800	34.0800	+0.918%	2,797,101	+23.562%
2024-12-19	34.7800	34.9900	33.6500	33.7700	-0.295%	1,498,533	+24.696%
2024-12-18	35.9200	36.0300	33.5200	33.8700	-5.179%	1,687,115	+24.328%
2024-12-17	36.3400	36.6000	35.5200	35.7200	-2.484%	825,597	+17.889%
2024-12-16	36.5100	36.6700	36.0900	36.6300	+0.632%	793,233	+14.960%
2024-12-13	36.4600	36.6100	35.9200	36.4000	-0.790%	740,713	+15.687%
2024-12-12	37.1600	37.3200	36.6150	36.6900	-1.635%	603,634	+14.772%
2024-12-11	37.4200	37.7400	37.0400	37.3000	+1.139%	709,019	+12.895%
2024-12-10	37.1800	37.6200	36.6400	36.8800	-0.566%	816,530	+14.181%
2024-12-09	37.7600	37.9900	36.9250	37.0900	-1.409%	741,863	+13.535%
2024-12-06	37.7700	37.8300	37.2300	37.6200	+0.481%	779,403	+11.935%
2024-12-05	37.7600	37.9000	37.4200	37.4400	-0.452%	663,521	+12.473%
2024-12-04	37.6800	37.8900	37.3000	37.6100	+0.213%	771,290	+11.965%
2024-12-03	38.2000	38.3200	37.3900	37.5300	-1.470%	758,342	+12.204%
2024-12-02	38.4400	38.5350	37.7300	38.0900	-0.262%	1,194,402	+10.554%
2024-11-29	38.8300	38.8450	38.0000	38.1900	-0.313%	505,820	+10.264%
2024-11-27	38.9400	39.1900	38.2907	38.3100	-0.828%	805,611	+9.919%
2024-11-26	39.1400	39.3600	38.6200	38.6300	-1.680%	1,298,075	+9.009%
2024-11-25	39.4100	40.2000	39.2900	39.2900	+1.055%	1,207,113	+7.177%
2024-11-22	38.0800	38.9800	37.9950	38.8800	+2.397%	1,121,745	+8.308%
2024-11-21	37.4400	38.3200	37.2700	37.9700	+2.317%	1,153,878	+10.903%
2024-11-20	37.2700	37.5100	36.7300	37.1100	-0.563%	867,937	+13.473%
2024-11-19	36.8100	37.4000	36.6400	37.3200	-0.533%	1,522,378	+12.835%
2024-11-18	37.8900	38.0400	37.4800	37.5200	-0.477%	1,080,236	+12.233%
2024-11-15	38.2900	38.3000	37.2300	37.7000	-0.842%	1,480,867	+11.698%
2024-11-14	38.6500	38.9000	37.8700	38.0200	-1.067%	1,276,713	+10.757%
2024-11-13	38.9400	39.5000	38.3950	38.4300	-0.775%	919,252	+9.576%
2024-11-12	39.0600	39.5100	38.2650	38.7300	-1.149%	1,193,018	+8.727%
2024-11-11	38.6700	39.7900	38.5400	39.1800	+3.377%	1,546,481	+7.478%
2024-11-08	37.7500	38.3300	37.4250	37.9000	+0.852%	1,497,950	+11.108%
2024-11-07	37.9900	38.3800	37.1600	37.5800	-2.567%	1,857,136	+12.054%
2024-11-06	35.4800	38.7700	35.0100	38.5700	+14.485%	4,316,088	+9.178%
2024-11-05	33.1800	33.7800	32.9800	33.6900	+2.029%	968,266	+24.993%
2024-11-04	32.9400	33.2400	32.4600	33.0200	-0.121%	810,360	+27.529%
2024-11-01	33.7000	33.8100	33.0300	33.0600	-1.107%	564,375	+27.374%
2024-10-31	34.0100	34.2400	33.4100	33.4300	-1.936%	709,484	+25.965%
2024-10-30	33.7800	34.8499	33.7800	34.0900	+0.709%	1,215,556	+23.526%
2024-10-29	33.7500	33.8600	33.4900	33.8500	+0.059%	829,284	+24.402%
2024-10-28	33.4800	33.9800	33.3000	33.8300	+2.236%	897,929	+24.475%
2024-10-25	34.0000	34.2000	33.0400	33.0900	-2.361%	865,052	+27.259%
2024-10-24	33.9700	33.9700	33.2200	33.8900	+0.207%	948,446	+24.255%
2024-10-23	34.1800	34.2500	33.2700	33.8200	-0.529%	1,248,545	+24.512%
2024-10-22	32.5400	34.1800	32.2500	34.0000	+4.744%	3,297,485	+23.853%
2024-10-21	32.9100	33.0200	32.2000	32.4600	-1.307%	2,547,675	+29.729%
2024-10-18	33.6100	33.6100	32.8050	32.8900	-1.821%	1,188,138	+28.033%
2024-10-17	33.3500	33.6200	33.0800	33.5000	+0.359%	927,217	+25.701%
2024-10-16	33.2700	33.7900	33.0600	33.3800	+1.552%	958,194	+26.153%
2024-10-15	32.7900	33.7900	32.5200	32.8700	+0.674%	1,235,083	+28.111%
2024-10-14	32.3600	32.7900	32.0100	32.6500	+0.959%	799,771	+28.974%
2024-10-11	31.3600	32.4100	31.3600	32.3400	+3.754%	911,867	+30.210%
2024-10-10	31.0600	31.3100	30.7600	31.1700	-0.638%	1,002,141	+35.098%
2024-10-09	30.7000	31.5200	30.6900	31.3700	+1.818%	1,094,439	+34.237%
2024-10-08	31.2500	31.2900	30.7900	30.8100	-0.837%	663,342	+36.676%
2024-10-07	31.0300	31.3000	30.9400	31.0700	-0.544%	1,254,430	+35.533%
2024-10-04	31.3300	31.4700	30.9300	31.2400	+1.992%	794,741	+34.795%
2024-10-03	30.2500	30.7000	30.2100	30.6300	+0.164%	685,330	+37.480%
2024-10-02	30.4100	31.0600	30.4100	30.5800	+0.131%	1,110,605	+37.704%
2024-10-01	31.5800	31.7400	30.4300	30.5400	-4.113%	1,456,484	+37.885%
2024-09-30	31.6400	32.1860	31.3400	31.8500	+1.822%	1,840,379	+32.214%
2024-09-27	31.8600	31.9000	31.2000	31.2800	-1.107%	884,363	+34.623%
2024-09-26	31.7500	31.8700	31.2800	31.6300	+1.704%	1,391,362	+33.133%
2024-09-25	31.2400	31.3700	31.0400	31.1000	-0.829%	1,271,328	+35.402%
2024-09-24	32.1500	32.2500	31.3150	31.3600	-2.397%	971,872	+34.279%
2024-09-23	32.1400	32.2900	31.8700	32.1300	+0.438%	1,498,178	+31.061%
2024-09-20	32.3600	32.5400	31.8000	31.9900	-1.991%	2,888,006	+31.635%
2024-09-19	32.7400	32.8100	32.1400	32.6400	+1.936%	2,139,665	+29.013%
2024-09-18	32.0900	32.9350	31.4400	32.0200	+0.125%	1,557,546	+31.512%
2024-09-17	32.3000	32.8200	31.8750	31.9800	-0.062%	1,178,795	+31.676%
2024-09-16	31.8600	32.2800	31.3800	32.0000	+0.946%	1,385,374	+31.594%
2024-09-13	30.8900	31.7300	30.8300	31.7000	+3.123%	1,564,218	+32.839%
2024-09-12	30.3600	30.9000	30.0900	30.7400	+1.721%	945,077	+36.988%
2024-09-11	29.8100	30.3100	29.2200	30.2200	+0.033%	1,010,356	+39.345%
2024-09-10	30.8200	30.8300	29.7500	30.2100	-1.660%	802,350	+39.391%
2024-09-09	30.7200	31.1300	30.5300	30.7200	+0.261%	925,940	+37.077%
2024-09-06	31.6300	31.8400	30.4950	30.6400	-2.823%	742,778	+37.435%
2024-09-05	31.8700	31.9550	31.2000	31.5300	-0.032%	772,312	+33.555%
2024-09-04	31.6700	32.1300	31.4100	31.5400	-0.973%	1,467,253	+33.513%
2024-09-03	31.9000	32.3550	31.6600	31.8500	-1.332%	1,079,540	+32.214%
2024-08-30	32.2600	32.4700	31.9500	32.2800	+0.373%	1,234,624	+30.452%
2024-08-29	32.6400	32.7300	32.0600	32.1600	-0.372%	909,949	+30.939%
2024-08-28	31.8100	32.5100	31.8100	32.2800	+1.096%	959,220	+30.452%
2024-08-27	32.3100	32.3900	31.8900	31.9300	-1.844%	884,384	+31.882%
2024-08-26	33.0700	33.1300	32.4450	32.5300	-0.732%	1,003,195	+29.450%
2024-08-23	31.6000	33.2900	31.3250	32.7700	+4.730%	1,034,330	+28.502%
2024-08-22	30.8400	31.3300	30.8400	31.2900	+1.229%	841,330	+34.580%
2024-08-21	30.7600	30.9100	30.3450	30.9100	+1.411%	549,247	+36.234%
2024-08-20	31.0700	31.0700	30.4600	30.4800	-2.308%	682,567	+38.156%
2024-08-19	30.6200	31.2300	30.6150	31.2000	+1.761%	621,758	+34.968%
2024-08-16	30.3300	31.1000	30.2600	30.6600	+0.822%	827,401	+37.345%
2024-08-15	30.0700	30.7100	30.0300	30.4100	+3.788%	1,367,090	+38.474%
2024-08-14	29.5500	29.5500	29.1100	29.3000	-0.272%	606,918	+43.720%
2024-08-13	29.5300	29.6200	29.0050	29.3800	+0.997%	750,843	+43.329%
2024-08-12	29.8700	30.2900	28.9900	29.0900	-1.822%	689,786	+44.758%
2024-08-09	29.6300	29.8100	29.4000	29.6300	-0.236%	917,669	+42.119%

document.getElementById("P2RkCM").onerror = function(){this.style.display='none';}; .dark-mode .z7ymMB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z7ymMB{ color: #333333; background-color: white; border: 2px solid #333333; }CADECadence Bankstock NYSE

CADE
Cadence Bank
stock NYSE