30.30
price down icon1.14%   -0.35
 
loading

Cadence Bank Stock (CADE) Price History

The historical daily chart and data for Cadence Bank stock (CADE), adjusted for splits and dividends, show that the latest closing stock price as of May 30, 2025, is $30.30.
  • Cadence Bank all-time high stock price is $40.20, occurred on November 25, 2024.
  • The lowest Cadence Bank stock price recorded was $4.63 on April 03, 2020. Since then, Cadence Bank's stock price has risen over 554.43% to $30.30 now.
  • The 52-week high stock price for CADE is $40.20, representing a 32.67% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for CADE is $25.22, indicating a -16.77% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Cadence Bank (CADE) stock in the beginning of 2024 was $30.44. The stock closed the year at $24.66, a loss of over -18.99% for the year.
The table below shows more information about CADE historical price data:
Date High Low High - Low Volume % Change
May 30, 2025 $30.55 $30.19 $0.365 827,549.0 -1.14%
May 29, 2025 $30.66 $30.24 $0.42 901,117.0 +1.39%
May 28, 2025 $30.93 $30.23 $0.70 900,317.0 -2.04%
May 27, 2025 $30.87 $30.12 $0.75 1,619,029.0 +2.19%
May 23, 2025 $30.38 $29.77 $0.61 1,810,964.0 -1.50%
May 22, 2025 $30.83 $30.11 $0.719 1,265,544.0 +0.79%
May 21, 2025 $31.41 $30.41 $0.995 941,356.0 -3.55%
May 20, 2025 $31.65 $31.41 $0.235 1,678,090.0 -0.54%
May 19, 2025 $31.77 $31.26 $0.505 1,349,368.0 -0.35%
May 16, 2025 $32.05 $31.63 $0.42 1,317,683.0 -0.66%
May 15, 2025 $32.39 $31.78 $0.61 931,172.0 -0.56%
May 14, 2025 $32.40 $31.86 $0.535 914,706.0 +0.09%
May 13, 2025 $32.50 $31.99 $0.51 893,401.0 -0.71%
May 12, 2025 $32.68 $31.91 $0.765 2,094,479.0 +5.50%
May 09, 2025 $31.05 $30.57 $0.475 871,002.0 -0.10%
May 08, 2025 $31.02 $30.30 $0.72 749,841.0 +2.40%
May 07, 2025 $30.39 $29.80 $0.59 938,697.0 +0.54%
May 06, 2025 $30.25 $29.66 $0.585 580,522.0 -1.29%
May 05, 2025 $30.68 $29.81 $0.87 848,150.0 -0.07%
May 02, 2025 $30.43 $29.86 $0.575 832,514.0 +1.99%
May 01, 2025 $30.00 $28.93 $1.07 1,361,813.0 +1.47%

Cadence Bank Stock (CADE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cadence Bank stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CADE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cadence Bank stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cadence Bank Stock (CADE) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $32.68 $28.93 $3.75 24,454,863.0 +3.55%
Apr, 2025 $30.58 $25.22 $5.36 37,300,979.0 -3.62%
Mar, 2025 $33.48 $28.90 $4.58 24,330,489.0 -8.44%
Feb, 2025 $35.69 $32.04 $3.65 18,732,234.0 -5.80%
Jan, 2025 $36.53 $33.01 $3.52 24,285,813.0 +2.18%

Cadence Bank Stock (CADE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $38.53 $33.48 $5.05 18,314,046.0 -9.92%
Nov, 2024 $40.20 $32.46 $7.74 25,501,313.0 +14.24%
Oct, 2024 $34.85 $30.21 $4.64 26,123,316.0 +4.96%
Sep, 2024 $32.94 $29.22 $3.72 26,130,758.0 -1.33%
Aug, 2024 $33.29 $27.56 $5.73 23,548,859.0 -1.79%
Jul, 2024 $34.12 $27.46 $6.66 33,555,845.0 +16.23%
Jun, 2024 $29.05 $26.64 $2.41 27,426,828.0 -0.95%
May, 2024 $29.95 $27.19 $2.76 20,541,658.0 +3.18%
Apr, 2024 $29.53 $26.16 $3.37 25,634,350.0 -4.59%
Mar, 2024 $29.21 $26.59 $2.62 23,324,969.0 +4.77%
Feb, 2024 $27.85 $24.98 $2.87 32,285,802.0 +3.98%
Jan, 2024 $30.02 $26.50 $3.52 32,195,718.0 -10.04%

Cadence Bank Stock (CADE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $31.45 $24.76 $6.69 31,091,642.0 +18.12%
Nov, 2023 $25.27 $20.83 $4.45 25,787,057.0 +18.27%
Oct, 2023 $21.98 $19.67 $2.31 37,310,905.0 -0.19%
Sep, 2023 $23.92 $20.24 $3.68 27,589,664.0 -7.26%
Aug, 2023 $25.87 $21.83 $4.04 24,633,103.0 -8.66%
Jul, 2023 $25.23 $19.00 $6.23 35,636,614.0 +27.55%
Jun, 2023 $21.58 $17.93 $3.65 32,455,943.0 +9.35%
May, 2023 $20.56 $16.95 $3.61 29,145,150.0 -11.18%
Apr, 2023 $21.73 $19.58 $2.15 25,440,963.0 -2.60%
Mar, 2023 $26.58 $19.24 $7.34 51,028,336.0 -21.84%
Feb, 2023 $28.18 $25.21 $2.97 23,669,828.0 +3.83%
Jan, 2023 $26.29 $23.98 $2.31 26,237,882.0 +3.73%
banks_regional DB
$27.78
price up icon 0.04%
banks_regional USB
$43.59
price down icon 0.39%
banks_regional PNC
$173.81
price down icon 0.74%
$58.05
price down icon 0.21%
banks_regional NWG
$14.30
price up icon 0.35%
banks_regional IBN
$34.24
price down icon 0.15%
Cap:     |  Volume (24h):