Cadence BankCADENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $45.74 | $45.90 | $45.02 | $45.17 | 3.77M |
| 1/8/2026 | $44.61 | $46.02 | $44.61 | $45.67 | 2.50M |
| 1/7/2026 | $45.16 | $45.35 | $44.46 | $44.82 | 1.77M |
| 1/6/2026 | $43.81 | $45.38 | $43.81 | $45.24 | 2.10M |
| 1/5/2026 | $42.99 | $44.74 | $42.99 | $44.25 | 1.86M |
| 1/2/2026 | $42.97 | $43.43 | $42.32 | $43.22 | 2.28M |
| 12/31/2025 | $43.19 | $43.21 | $42.80 | $42.84 | 971,300 |
| 12/30/2025 | $43.48 | $43.48 | $43.10 | $43.14 | 974,912 |
| 12/29/2025 | $43.85 | $43.97 | $43.35 | $43.36 | 824,548 |
| 12/26/2025 | $43.75 | $43.91 | $43.63 | $43.85 | 617,300 |
| 12/24/2025 | $43.74 | $44.00 | $43.61 | $43.86 | 554,000 |
| 12/23/2025 | $44.13 | $44.26 | $43.67 | $43.67 | 1.26M |
| 12/22/2025 | $43.76 | $44.25 | $43.56 | $44.19 | 1.47M |
| 12/19/2025 | $43.34 | $43.75 | $43.32 | $43.69 | 4.77M |
| 12/18/2025 | $43.71 | $43.98 | $43.20 | $43.41 | 2.33M |
| 12/17/2025 | $43.18 | $43.79 | $43.09 | $43.49 | 1.65M |
| 12/16/2025 | $43.43 | $43.43 | $42.78 | $42.98 | 2.63M |
| 12/15/2025 | $43.76 | $44.19 | $43.19 | $43.24 | 2.56M |
| 12/12/2025 | $44.18 | $44.24 | $43.49 | $43.78 | 2.48M |
| 12/11/2025 | $42.85 | $44.26 | $42.85 | $43.98 | 2.19M |
| 12/10/2025 | $41.57 | $43.28 | $41.55 | $43.15 | 3.54M |
| 12/9/2025 | $41.32 | $42.24 | $41.32 | $41.64 | 2.32M |
| 12/8/2025 | $41.43 | $41.76 | $41.28 | $41.50 | 1.56M |
| 12/5/2025 | $41.78 | $41.90 | $41.39 | $41.43 | 1.60M |
| 12/4/2025 | $41.59 | $42.17 | $41.59 | $42.03 | 1.61M |
| 12/3/2025 | $40.52 | $41.88 | $40.52 | $41.86 | 2.72M |
| 12/2/2025 | $40.78 | $40.83 | $40.26 | $40.52 | 1.28M |
| 12/1/2025 | $39.53 | $40.56 | $39.53 | $40.55 | 2.78M |
| 11/28/2025 | $39.93 | $40.03 | $39.71 | $39.84 | 755,000 |
| 11/26/2025 | $39.69 | $40.10 | $39.55 | $39.77 | 3.25M |
| 11/25/2025 | $39.02 | $39.73 | $39.02 | $39.62 | 4.04M |
| 11/24/2025 | $39.15 | $39.30 | $38.71 | $38.96 | 1.84M |
| 11/21/2025 | $37.57 | $39.35 | $37.57 | $38.96 | 3.11M |
| 11/20/2025 | $37.99 | $38.36 | $37.38 | $37.43 | 2.57M |
| 11/19/2025 | $37.54 | $37.80 | $37.21 | $37.67 | 3.69M |
| 11/18/2025 | $37.04 | $37.83 | $36.96 | $37.51 | 2.90M |
| 11/17/2025 | $38.24 | $38.44 | $37.15 | $37.24 | 3.62M |
| 11/14/2025 | $37.94 | $38.59 | $37.74 | $38.41 | 3.91M |
| 11/13/2025 | $38.75 | $39.07 | $38.30 | $38.37 | 2.33M |
| 11/12/2025 | $38.62 | $39.38 | $38.62 | $38.86 | 2.91M |
| 11/11/2025 | $38.61 | $39.00 | $38.52 | $38.57 | 3.07M |
| 11/10/2025 | $38.68 | $38.96 | $38.29 | $38.74 | 1.88M |
| 11/7/2025 | $37.30 | $38.43 | $37.30 | $38.43 | 3.13M |
| 11/6/2025 | $37.09 | $37.86 | $37.09 | $37.57 | 2.74M |
| 11/5/2025 | $37.37 | $37.69 | $37.08 | $37.31 | 5.16M |
| 11/4/2025 | $37.12 | $37.48 | $36.84 | $37.23 | 3.76M |
| 11/3/2025 | $37.68 | $37.68 | $37.04 | $37.58 | 3.52M |
| 10/31/2025 | $37.04 | $37.80 | $36.92 | $37.74 | 4.59M |
| 10/30/2025 | $36.89 | $37.82 | $36.85 | $37.38 | 6.68M |
| 10/29/2025 | $37.66 | $37.88 | $36.67 | $37.04 | 8.78M |
| 10/28/2025 | $37.73 | $38.36 | $37.49 | $37.89 | 14.29M |
| 10/27/2025 | $37.70 | $38.65 | $37.51 | $38.09 | 31.61M |
| 10/24/2025 | $35.81 | $36.70 | $35.73 | $36.49 | 2.56M |
| 10/23/2025 | $35.64 | $35.70 | $35.16 | $35.41 | 1.78M |
| 10/22/2025 | $35.74 | $36.27 | $35.34 | $35.39 | 2.81M |
| 10/21/2025 | $36.44 | $36.59 | $34.81 | $35.63 | 7.04M |
| 10/20/2025 | $36.77 | $37.42 | $36.66 | $37.06 | 2.76M |
| 10/17/2025 | $36.40 | $36.75 | $35.84 | $36.53 | 2.45M |
| 10/16/2025 | $38.51 | $39.01 | $35.49 | $35.82 | 4.82M |
| 10/15/2025 | $39.60 | $39.76 | $38.81 | $39.00 | 2.87M |
| 10/14/2025 | $38.13 | $39.72 | $37.94 | $39.47 | 1.82M |