Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cadence Bank (CADE.A.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 21.15 21.15 20.70 20.70 0
5th Feb 2026 (Thu) 21.15 21.15 20.70 20.70 0
4th Feb 2026 (Wed) 21.15 21.15 20.70 20.70 0
3rd Feb 2026 (Tue) 21.15 21.15 20.70 20.70 0
2nd Feb 2026 (Mon) 21.15 21.15 20.70 20.70 0
30th Jan 2026 (Fri) 21.15 21.15 20.54 20.70 12,848
29th Jan 2026 (Thu) 21.32 21.32 21.30 21.38 0
28th Jan 2026 (Wed) 21.53 21.53 21.25 21.5001 1,812
27th Jan 2026 (Tue) 21.53 21.53 21.5001 21.5001 2
26th Jan 2026 (Mon) 21.53 21.549 21.53 21.549 0
23rd Jan 2026 (Fri) 21.53 21.5799 21.53 21.5799 0
22nd Jan 2026 (Thu) 21.53 21.58 21.53 21.58 0
21st Jan 2026 (Wed) 21.53 21.53 21.52 21.45 0
20th Jan 2026 (Tue) 21.51 21.51 21.50 21.55 600
19th Jan 2026 (Mon) 21.65 21.65 21.64 21.62 300
16th Jan 2026 (Fri) 21.65 21.65 21.64 21.62 300
15th Jan 2026 (Thu) 21.68 21.68 21.68 21.68 298
14th Jan 2026 (Wed) 21.60 21.60 21.60 21.6428 355
13th Jan 2026 (Tue) 21.72 21.72 21.5501 21.5501 0
12th Jan 2026 (Mon) 21.72 21.72 21.72 21.5501 223
9th Jan 2026 (Fri) 21.72 21.75 21.72 21.75 0
8th Jan 2026 (Thu) 21.72 21.72 21.72 21.56 248
7th Jan 2026 (Wed) 21.35 21.7875 21.35 21.7875 0
6th Jan 2026 (Tue) 21.35 21.64 21.35 21.64 0
5th Jan 2026 (Mon) 21.35 21.70 21.35 21.70 53
2nd Jan 2026 (Fri) 21.35 21.80 21.35 21.80 4
1st Jan 2026 (Thu) 21.35 21.48 21.35 21.50 1,118
31st Dec 2025 (Wed) 21.35 21.48 21.35 21.50 1,118
30th Dec 2025 (Tue) 21.19 21.19 21.19 21.40 0
29th Dec 2025 (Mon) 21.40 21.49 21.32 21.49 841
26th Dec 2025 (Fri) 21.57 21.57 21.40 21.40 72
25th Dec 2025 (Thu) 21.57 21.57 21.49 21.49 0
24th Dec 2025 (Wed) 21.57 21.57 21.49 21.49 0
23rd Dec 2025 (Tue) 21.57 21.57 21.57 21.63 104
22nd Dec 2025 (Mon) 21.68 21.70 21.64 21.63 567
19th Dec 2025 (Fri) 21.72 21.95 21.63 21.81 1,600
18th Dec 2025 (Thu) 21.84 21.84 21.75 21.63 901
17th Dec 2025 (Wed) 21.80 21.80 21.63 21.79 417
16th Dec 2025 (Tue) 21.89 21.89 21.83 21.84 400
15th Dec 2025 (Mon) 21.68 21.81 21.68 21.81 100
12th Dec 2025 (Fri) 21.68 21.7682 21.68 21.7682 0
11th Dec 2025 (Thu) 21.68 21.88 21.68 21.88 272
10th Dec 2025 (Wed) 21.68 21.87 21.68 21.87 0
9th Dec 2025 (Tue) 21.68 21.76 21.68 21.71 803
8th Dec 2025 (Mon) 21.62 21.62 21.62 21.52 153
FTSE 100 Latest
Value10,369.75
Change60.53