Cadence Bancorp (CADE) went public on April 13, 2017, when it opened at a split-adjusted price of $20.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $29.13 | $30.43 | $28.93 | $30.28 | 2,194,600 |
April 2025 | $30.02 | $30.58 | $25.22 | $29.26 | 37,574,700 |
March 2025 | $32.88 | $33.17 | $28.63 | $30.36 | 26,793,700 |
February 2025 | $34.07 | $35.36 | $31.74 | $32.85 | 20,083,700 |
January 2025 | $34.36 | $36.19 | $32.70 | $34.87 | 25,818,600 |
December 2024 | $37.82 | $37.91 | $33.17 | $34.13 | 21,204,200 |
November 2024 | $33.16 | $39.55 | $31.94 | $37.57 | 27,422,200 |
October 2024 | $31.07 | $34.29 | $29.72 | $32.89 | 27,611,300 |
September 2024 | $31.13 | $32.41 | $28.52 | $31.34 | 27,258,600 |
August 2024 | $32.07 | $32.49 | $26.90 | $31.50 | 24,435,800 |
July 2024 | $27.60 | $33.31 | $26.80 | $32.08 | 35,060,500 |
June 2024 | $27.95 | $28.09 | $26.00 | $27.60 | 28,325,900 |
May 2024 | $27.06 | $28.96 | $26.29 | $27.61 | 21,148,400 |
April 2024 | $28.13 | $28.56 | $25.30 | $26.76 | 26,440,000 |
March 2024 | $26.27 | $28.25 | $25.67 | $28.04 | 23,330,700 |
February 2024 | $25.60 | $26.69 | $23.95 | $26.53 | 32,296,600 |
January 2024 | $28.06 | $28.78 | $25.39 | $25.51 | 32,199,100 |
December 2023 | $23.63 | $30.14 | $23.54 | $28.36 | 31,367,500 |
November 2023 | $19.96 | $24.03 | $19.80 | $23.81 | 25,817,300 |
October 2023 | $20.15 | $20.90 | $18.70 | $20.13 | 37,304,200 |
September 2023 | $21.75 | $22.49 | $19.24 | $20.17 | 27,589,500 |
August 2023 | $23.41 | $24.32 | $20.53 | $21.51 | 24,634,100 |
July 2023 | $18.55 | $23.72 | $17.87 | $23.55 | 35,689,700 |
June 2023 | $16.92 | $20.27 | $16.67 | $18.47 | 32,967,100 |
May 2023 | $18.86 | $19.12 | $15.76 | $16.70 | 29,461,300 |
