Cadeler A/S (CDLR)
NYSE: CDLR · Real-Time Price · USD
21.36
+0.20 (0.95%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Cadeler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 21.48 | 21.55 | 21.22 | 21.36 | 21.36 | 0.95% | 60,967 |
| Oct 8, 2025 | 21.20 | 21.32 | 21.00 | 21.16 | 21.16 | 1.24% | 61,547 |
| Oct 7, 2025 | 21.39 | 21.41 | 20.86 | 20.90 | 20.90 | -1.65% | 95,910 |
| Oct 6, 2025 | 21.71 | 21.82 | 21.22 | 21.25 | 21.25 | -1.94% | 127,024 |
| Oct 3, 2025 | 21.51 | 21.70 | 21.40 | 21.67 | 21.67 | 1.03% | 64,896 |
| Oct 2, 2025 | 21.51 | 21.56 | 21.24 | 21.45 | 21.45 | -1.33% | 41,873 |
| Oct 1, 2025 | 20.77 | 21.74 | 20.77 | 21.74 | 21.74 | 5.28% | 92,085 |
| Sep 30, 2025 | 20.00 | 20.65 | 20.00 | 20.65 | 20.65 | 3.56% | 88,594 |
| Sep 29, 2025 | 20.54 | 20.54 | 19.89 | 19.94 | 19.94 | -3.02% | 240,394 |
| Sep 26, 2025 | 20.55 | 20.67 | 20.40 | 20.56 | 20.56 | -0.63% | 43,548 |
| Sep 25, 2025 | 20.91 | 20.91 | 20.53 | 20.69 | 20.69 | -1.85% | 50,284 |
| Sep 24, 2025 | 20.97 | 21.20 | 20.94 | 21.08 | 21.08 | 0.67% | 50,442 |
| Sep 23, 2025 | 20.85 | 21.14 | 20.83 | 20.94 | 20.94 | -0.24% | 70,076 |
| Sep 22, 2025 | 20.74 | 20.99 | 20.60 | 20.99 | 20.99 | 0.33% | 43,004 |
| Sep 19, 2025 | 21.23 | 21.23 | 20.86 | 20.92 | 20.92 | -2.43% | 35,859 |
| Sep 18, 2025 | 21.53 | 21.59 | 21.35 | 21.44 | 21.44 | 0.99% | 42,265 |
| Sep 17, 2025 | 21.07 | 21.50 | 21.07 | 21.23 | 21.23 | 1.05% | 36,989 |
| Sep 16, 2025 | 20.95 | 21.15 | 20.84 | 21.01 | 21.01 | -0.33% | 15,332 |
| Sep 15, 2025 | 21.04 | 21.23 | 21.00 | 21.08 | 21.08 | -0.43% | 19,944 |
| Sep 12, 2025 | 21.40 | 21.40 | 21.17 | 21.17 | 21.17 | -1.81% | 19,106 |
| Sep 11, 2025 | 21.23 | 21.56 | 21.20 | 21.56 | 21.56 | -0.37% | 34,492 |
| Sep 10, 2025 | 21.23 | 21.70 | 21.23 | 21.64 | 21.64 | 3.34% | 30,098 |
| Sep 9, 2025 | 21.37 | 21.37 | 20.85 | 20.94 | 20.94 | -1.69% | 30,802 |
| Sep 8, 2025 | 21.17 | 21.39 | 21.12 | 21.30 | 21.30 | 1.57% | 41,114 |
| Sep 5, 2025 | 20.96 | 21.06 | 20.64 | 20.97 | 20.97 | 2.74% | 71,613 |
| Sep 4, 2025 | 20.50 | 20.50 | 20.07 | 20.41 | 20.41 | -0.39% | 72,813 |
| Sep 3, 2025 | 20.50 | 20.63 | 20.39 | 20.49 | 20.49 | 0.05% | 61,102 |
| Sep 2, 2025 | 20.51 | 20.51 | 20.33 | 20.48 | 20.48 | -2.15% | 35,299 |
| Aug 29, 2025 | 21.04 | 21.05 | 20.83 | 20.93 | 20.93 | -1.41% | 30,761 |
| Aug 28, 2025 | 21.20 | 21.35 | 21.09 | 21.23 | 21.23 | 0.38% | 33,446 |
| Aug 27, 2025 | 21.55 | 21.55 | 21.01 | 21.15 | 21.15 | -4.64% | 49,233 |
| Aug 26, 2025 | 21.64 | 22.22 | 21.50 | 22.18 | 22.18 | 1.32% | 141,399 |
| Aug 25, 2025 | 22.05 | 22.20 | 21.85 | 21.89 | 21.89 | -2.84% | 60,602 |
| Aug 22, 2025 | 21.67 | 22.57 | 21.67 | 22.53 | 22.53 | 5.87% | 73,241 |
| Aug 21, 2025 | 21.14 | 21.28 | 21.11 | 21.28 | 21.28 | 0.95% | 11,768 |
| Aug 20, 2025 | 21.28 | 21.28 | 21.02 | 21.08 | 21.08 | -1.13% | 24,827 |
| Aug 19, 2025 | 21.61 | 21.61 | 21.29 | 21.32 | 21.32 | 0.09% | 31,465 |
| Aug 18, 2025 | 20.76 | 21.32 | 20.72 | 21.30 | 21.30 | 6.08% | 91,889 |
| Aug 15, 2025 | 20.08 | 20.12 | 19.95 | 20.08 | 20.08 | 0.85% | 17,799 |
| Aug 14, 2025 | 19.83 | 19.97 | 19.80 | 19.91 | 19.91 | 0.66% | 18,438 |
| Aug 13, 2025 | 19.88 | 19.90 | 19.67 | 19.78 | 19.78 | -1.79% | 31,549 |
| Aug 12, 2025 | 19.87 | 20.15 | 19.80 | 20.14 | 20.14 | 0.90% | 32,253 |
| Aug 11, 2025 | 19.20 | 20.03 | 19.13 | 19.96 | 19.96 | -4.59% | 114,273 |
| Aug 8, 2025 | 21.38 | 21.38 | 20.92 | 20.92 | 20.92 | -1.32% | 34,344 |
| Aug 7, 2025 | 21.30 | 21.33 | 21.10 | 21.20 | 21.20 | -0.52% | 32,908 |
| Aug 6, 2025 | 21.26 | 21.39 | 21.15 | 21.31 | 21.31 | 0.61% | 18,962 |
| Aug 5, 2025 | 20.88 | 21.21 | 20.88 | 21.18 | 21.18 | 3.12% | 24,959 |
| Aug 4, 2025 | 20.58 | 20.60 | 20.46 | 20.54 | 20.54 | 0.29% | 22,111 |
| Aug 1, 2025 | 20.88 | 20.88 | 20.30 | 20.48 | 20.48 | -2.29% | 31,910 |
| Jul 31, 2025 | 20.97 | 21.35 | 20.95 | 20.96 | 20.96 | 0.10% | 40,701 |