Skip to main content
Cadeler A/S (CDLR)
NYSE: CDLR · Real-Time Price · USD
20.95
+0.11 (0.53%)
Jun 23, 2025, 4:00 PM - Market closed

Cadeler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202520.4620.9520.3720.9520.950.53%154,935
Jun 20, 202520.9221.1120.8320.8420.84-1.88%83,740
Jun 18, 202521.2021.3321.1021.2421.24-1.35%27,892
Jun 17, 202521.7021.7021.4121.5321.53-1.91%53,791
Jun 16, 202522.0022.0921.9021.9521.950.64%43,156
Jun 13, 202521.7021.9321.6221.8121.81-1.18%40,855
Jun 12, 202521.8722.1121.7622.0722.070.91%25,078
Jun 11, 202521.8221.9621.7621.8721.870.83%25,060
Jun 10, 202521.5621.8121.5221.6921.691.40%24,299
Jun 9, 202521.6121.6221.1021.3921.390.42%41,295
Jun 6, 202521.2921.3721.2021.3021.301.04%21,628
Jun 5, 202520.9621.1220.8321.0821.082.03%52,127
Jun 4, 202520.6320.7520.6120.6620.661.22%24,756
Jun 3, 202520.3720.5620.3220.4120.411.09%45,996
Jun 2, 202519.8820.1919.8220.1920.190.55%48,155
May 30, 202520.1120.1619.9420.0820.082.03%41,922
May 29, 202519.6719.8119.5319.6819.680.36%24,171
May 28, 202519.7519.9219.5619.6119.61-59,495
May 27, 202519.5019.7519.3819.6119.61-0.81%46,857
May 23, 202519.3319.8119.3319.7719.774.49%43,958
May 22, 202519.0019.0618.8618.9218.92-1.36%51,733
May 21, 202520.0620.0619.0019.1819.18-5.00%114,762
May 20, 202519.9020.2019.8120.1920.193.06%62,174
May 19, 202519.3619.5919.2919.5919.59-0.76%38,426
May 16, 202519.5019.7619.4619.7419.741.81%17,841
May 15, 202519.3719.3919.2019.3919.39-3.63%32,489
May 14, 202520.0720.3720.0720.1220.12-1.57%25,572
May 13, 202520.0820.4419.9920.4420.442.30%54,650
May 12, 202519.8420.1419.7619.9819.980.81%54,621
May 9, 202519.6119.8219.6019.8219.823.39%26,550
May 8, 202519.2719.2918.9519.1719.17-0.52%53,740
May 7, 202519.2720.0918.5219.2719.27-14.16%171,317
May 6, 202522.4522.6122.3122.4522.451.13%25,642
May 5, 202521.9622.4821.9622.2022.201.69%36,103
May 2, 202521.5521.8921.5521.8321.834.40%51,622
May 1, 202521.0021.0720.8420.9120.910.19%16,159
Apr 30, 202520.7220.9320.4920.8720.87-1.93%25,899
Apr 29, 202521.0221.3821.0221.2821.283.91%14,005
Apr 28, 202520.5220.5920.4120.4820.48-13,430
Apr 25, 202520.3020.5520.2320.4820.480.05%11,403
Apr 24, 202520.3320.4720.2720.4720.471.44%20,851
Apr 23, 202520.4420.6320.0720.1820.18-0.30%30,149
Apr 22, 202520.1420.4520.0820.2420.240.20%27,289
Apr 21, 202520.0320.6019.9820.2020.200.05%28,026
Apr 17, 202519.9920.3519.7520.1920.191.00%34,161
Apr 16, 202519.8920.3319.8219.9919.99-0.05%20,174
Apr 15, 202520.0320.1719.9720.0020.00-0.45%7,707
Apr 14, 202520.1220.2419.9620.0920.090.70%18,210
Apr 11, 202519.3820.0019.3819.9519.952.84%39,014
Apr 10, 202519.6519.7419.0419.4019.400.67%69,283