Cadence Bank
CADENYSEFinancial Services
$42.11
$-0.71(-1.66%)
Market Cap$7.8B
P/E Ratio—
52W High$46.74
52W Low$25.22
Cadence Bank（CADE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cade · 日线历史（复权）· FMP · 截至 2026年2月2日
5-Year High5Y
$46.74
Jan 21, 2026
-9.9% from here
5-Year Low5Y
$16.95
May 4, 2023
+148.4% from low
IPO Priceadj.
$2.50
Oct 16, 1985
+1.6K% since IPO
1 Year Ago
$31.05
Jun 9, 2025
+35.6% in 1Y
5 Years Ago
$31.01
Jun 8, 2021
+35.8% in 5Y
10 Years Ago
$23.71
Jun 8, 2016
+77.6% in 10Y
Historical Price Data · CADE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | $42.41 | $43.58 | $42.11 | $42.11 | $42.11 | 80.3M | -0.71% |
| Jan 30, 2026 | $42.41 | $43.58 | $42.11 | $42.11 | $42.11 | 80.6M | -0.71% |
| Jan 29, 2026 | $42.31 | $42.82 | $41.89 | $42.82 | $42.82 | 3.8M | +1.21% |
| Jan 28, 2026 | $42.91 | $43.04 | $41.60 | $42.21 | $42.21 | 3.4M | -1.63% |
| Jan 27, 2026 | $42.89 | $43.40 | $42.71 | $43.15 | $43.15 | 1.6M | +0.61% |
| Jan 26, 2026 | $42.90 | $43.32 | $42.44 | $42.91 | $42.91 | 3.4M | +0.02% |
| Jan 23, 2026 | $43.27 | $44.10 | $42.88 | $42.91 | $42.91 | 5.3M | -0.83% |
| Jan 22, 2026 | $45.42 | $45.85 | $43.56 | $43.70 | $43.70 | 6.1M | -3.79% |
| Jan 21, 2026 | $44.66 | $46.74 | $44.66 | $46.46 | $46.46 | 3.2M | +4.03% |
| Jan 20, 2026 | $43.82 | $44.84 | $43.79 | $44.50 | $44.50 | 2.6M | +1.55% |
| Jan 16, 2026 | $44.41 | $44.77 | $44.09 | $44.50 | $44.50 | 1.8M | +0.20% |
| Jan 15, 2026 | $43.74 | $44.80 | $43.74 | $44.40 | $44.40 | 3.3M | +1.51% |
| Jan 14, 2026 | $42.98 | $43.76 | $42.78 | $43.64 | $43.64 | 3.1M | +1.54% |
| Jan 13, 2026 | $44.20 | $44.47 | $43.18 | $43.22 | $43.22 | 5.3M | -2.22% |
| Jan 12, 2026 | $44.69 | $44.87 | $43.89 | $44.21 | $44.21 | 4.3M | -1.07% |
| Jan 9, 2026 | $45.74 | $45.90 | $45.02 | $45.17 | $45.17 | 3.8M | -1.25% |
| Jan 8, 2026 | $44.61 | $46.02 | $44.61 | $45.67 | $45.67 | 2.5M | +2.38% |
| Jan 7, 2026 | $45.16 | $45.35 | $44.46 | $44.82 | $44.82 | 1.8M | -0.75% |
| Jan 6, 2026 | $43.81 | $45.38 | $43.81 | $45.24 | $45.24 | 2.1M | +3.26% |
| Jan 5, 2026 | $42.99 | $44.74 | $42.99 | $44.25 | $44.25 | 1.9M | +2.93% |
Showing 1–20 of 1,168 records
Annual Stock Price Performance · CADE
Jan 1 → Dec 31 · 6 years2026-2.0%$42.97 → $42.11
-2.0%
2025+23.5%$34.68 → $42.84
+23.5%
2024+17.7%$29.28 → $34.45
+17.7%
2023+19.0%$24.87 → $29.59
+19.0%
2022-18.2%$30.15 → $24.66
-18.2%
2021-3.3%$30.81 → $29.79
-3.3%
Best Year2025 · +23.5%
Worst Year2022 · -18.2%
Positive Years3 / 6
Avg Annual Return+6.1%
6Y Total Return+36.7%
6Y CAGR~+5.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in CADE?
If you invested $1,000 in CADE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,776
Total Return+77.6%
CAGR~+5.9% / yr
Profit+$776
Based on Jun 8, 2016 · $23.71Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cadence Bank（CADE）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $42.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CADE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CADE 历史股价FMP 日线复权 OHLCV