The highest closing price for Cadence Bancorp (CADE) last month was $37.66, last Wednesday. It was up 9.8% for the month. The latest price is $37.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $37.64 | $37.92 | $37.52 | $37.64 | 1,333,000 |
August 28 2025 | $37.78 | $37.95 | $37.42 | $37.54 | 1,684,600 |
August 27 2025 | $37.33 | $37.90 | $37.33 | $37.66 | 1,952,900 |
August 26 2025 | $36.98 | $37.64 | $36.86 | $37.53 | 1,580,200 |
August 25 2025 | $36.99 | $37.35 | $36.89 | $36.97 | 889,400 |
August 22 2025 | $35.49 | $37.42 | $35.36 | $37.19 | 2,018,200 |
August 21 2025 | $35.21 | $35.59 | $35.10 | $35.34 | 1,451,700 |
August 20 2025 | $35.55 | $35.69 | $35.14 | $35.43 | 2,145,000 |
August 19 2025 | $35.52 | $35.98 | $35.37 | $35.48 | 1,644,500 |
August 18 2025 | $35.35 | $35.62 | $35.01 | $35.55 | 1,815,600 |
August 15 2025 | $36.34 | $36.34 | $35.34 | $35.37 | 1,440,000 |
August 14 2025 | $35.69 | $36.27 | $35.57 | $36.24 | 1,074,000 |
August 13 2025 | $35.62 | $36.18 | $35.51 | $36.11 | 1,349,500 |
August 12 2025 | $34.40 | $35.45 | $34.40 | $35.35 | 1,274,200 |
August 11 2025 | $34.30 | $34.42 | $33.97 | $34.12 | 903,600 |
August 08 2025 | $34.45 | $34.45 | $33.85 | $34.28 | 952,200 |
August 07 2025 | $34.81 | $34.81 | $33.89 | $33.95 | 1,449,200 |
August 06 2025 | $34.90 | $34.94 | $34.45 | $34.45 | 1,558,000 |
August 05 2025 | $34.95 | $34.95 | $34.13 | $34.87 | 1,820,800 |
August 04 2025 | $34.13 | $34.92 | $33.82 | $34.72 | 1,611,400 |
August 01 2025 | $34.29 | $34.40 | $33.25 | $33.94 | 2,334,900 |
Daily pricing data for Cadence Bancorp dates back to 10/15/1985, and may be incomplete.
