Cadeler A/S (CDLR)
NYSE: CDLR · Real-Time Price · USD
19.82
+0.65 (3.39%)
At close: May 9, 2025, 4:00 PM
19.93
+0.11 (0.55%)
After-hours: May 9, 2025, 4:46 PM EDT
Cadeler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.61 | 19.76 | 19.60 | 19.78 | - | 3.18% | 7,745 |
| May 8, 2025 | 19.27 | 19.29 | 18.95 | 19.17 | 19.17 | -0.52% | 53,740 |
| May 7, 2025 | 19.27 | 20.09 | 18.52 | 19.27 | 19.27 | -14.16% | 171,317 |
| May 6, 2025 | 22.45 | 22.61 | 22.31 | 22.45 | 22.45 | 1.13% | 25,642 |
| May 5, 2025 | 21.96 | 22.48 | 21.96 | 22.20 | 22.20 | 1.69% | 36,103 |
| May 2, 2025 | 21.55 | 21.89 | 21.55 | 21.83 | 21.83 | 4.40% | 51,622 |
| May 1, 2025 | 21.00 | 21.07 | 20.84 | 20.91 | 20.91 | 0.19% | 16,159 |
| Apr 30, 2025 | 20.72 | 20.93 | 20.49 | 20.87 | 20.87 | -1.93% | 25,899 |
| Apr 29, 2025 | 21.02 | 21.38 | 21.02 | 21.28 | 21.28 | 3.91% | 14,005 |
| Apr 28, 2025 | 20.52 | 20.59 | 20.41 | 20.48 | 20.48 | - | 13,430 |
| Apr 25, 2025 | 20.30 | 20.55 | 20.23 | 20.48 | 20.48 | 0.05% | 11,403 |
| Apr 24, 2025 | 20.33 | 20.47 | 20.27 | 20.47 | 20.47 | 1.44% | 20,851 |
| Apr 23, 2025 | 20.44 | 20.63 | 20.07 | 20.18 | 20.18 | -0.30% | 30,149 |
| Apr 22, 2025 | 20.14 | 20.45 | 20.08 | 20.24 | 20.24 | 0.20% | 27,289 |
| Apr 21, 2025 | 20.03 | 20.60 | 19.98 | 20.20 | 20.20 | 0.05% | 28,026 |
| Apr 17, 2025 | 19.99 | 20.35 | 19.75 | 20.19 | 20.19 | 1.00% | 34,161 |
| Apr 16, 2025 | 19.89 | 20.33 | 19.82 | 19.99 | 19.99 | -0.05% | 20,174 |
| Apr 15, 2025 | 20.03 | 20.17 | 19.97 | 20.00 | 20.00 | -0.45% | 7,707 |
| Apr 14, 2025 | 20.12 | 20.24 | 19.96 | 20.09 | 20.09 | 0.70% | 18,210 |
| Apr 11, 2025 | 19.38 | 20.00 | 19.38 | 19.95 | 19.95 | 2.84% | 39,014 |
| Apr 10, 2025 | 19.65 | 19.74 | 19.04 | 19.40 | 19.40 | 0.67% | 69,283 |
| Apr 9, 2025 | 18.43 | 19.40 | 17.95 | 19.27 | 19.27 | 8.87% | 46,788 |
| Apr 8, 2025 | 18.77 | 18.77 | 17.57 | 17.70 | 17.70 | -3.28% | 58,340 |
| Apr 7, 2025 | 17.57 | 18.73 | 17.37 | 18.30 | 18.30 | 0.27% | 90,726 |
| Apr 4, 2025 | 18.58 | 18.59 | 17.89 | 18.25 | 18.25 | -8.52% | 62,040 |
| Apr 3, 2025 | 20.11 | 20.26 | 19.88 | 19.95 | 19.95 | -1.04% | 37,675 |
| Apr 2, 2025 | 19.85 | 20.21 | 19.79 | 20.16 | 20.16 | 0.80% | 45,028 |
| Apr 1, 2025 | 19.62 | 20.08 | 19.56 | 20.00 | 20.00 | 1.73% | 44,131 |
| Mar 31, 2025 | 19.25 | 19.71 | 19.08 | 19.66 | 19.66 | -3.86% | 50,841 |
| Mar 28, 2025 | 20.70 | 20.70 | 20.45 | 20.45 | 20.45 | -0.87% | 34,559 |
| Mar 27, 2025 | 20.15 | 20.69 | 19.98 | 20.63 | 20.63 | 1.68% | 60,555 |
| Mar 26, 2025 | 20.57 | 20.57 | 20.21 | 20.29 | 20.29 | -3.01% | 40,490 |
| Mar 25, 2025 | 21.91 | 22.17 | 20.52 | 20.92 | 20.92 | 0.82% | 113,984 |
| Mar 24, 2025 | 21.02 | 21.02 | 20.70 | 20.75 | 20.75 | -1.14% | 36,692 |
| Mar 21, 2025 | 20.49 | 21.00 | 20.42 | 20.99 | 20.99 | 3.76% | 93,415 |
| Mar 20, 2025 | 20.20 | 20.34 | 20.03 | 20.23 | 20.23 | -0.93% | 57,869 |
| Mar 19, 2025 | 20.17 | 20.43 | 20.06 | 20.42 | 20.42 | 2.15% | 45,953 |
| Mar 18, 2025 | 20.21 | 20.22 | 19.81 | 19.99 | 19.99 | 1.11% | 72,797 |
| Mar 17, 2025 | 19.44 | 19.83 | 19.44 | 19.77 | 19.77 | 2.92% | 40,388 |
| Mar 14, 2025 | 19.20 | 19.25 | 19.02 | 19.21 | 19.21 | 0.16% | 41,772 |
| Mar 13, 2025 | 19.43 | 19.54 | 19.07 | 19.18 | 19.18 | -0.36% | 48,297 |
| Mar 12, 2025 | 19.02 | 19.29 | 18.99 | 19.25 | 19.25 | 2.72% | 47,896 |
| Mar 11, 2025 | 18.44 | 18.82 | 18.33 | 18.74 | 18.74 | 2.35% | 985,183 |
| Mar 10, 2025 | 18.76 | 18.77 | 18.18 | 18.31 | 18.31 | -0.76% | 221,237 |
| Mar 7, 2025 | 18.68 | 19.00 | 18.29 | 18.45 | 18.45 | -0.43% | 176,138 |
| Mar 6, 2025 | 18.52 | 18.57 | 18.25 | 18.53 | 18.53 | 3.23% | 72,800 |
| Mar 5, 2025 | 18.69 | 18.80 | 17.71 | 17.95 | 17.95 | 0.79% | 530,997 |
| Mar 4, 2025 | 18.14 | 18.19 | 17.63 | 17.81 | 17.81 | -3.99% | 68,944 |
| Mar 3, 2025 | 18.96 | 19.08 | 18.49 | 18.55 | 18.55 | -1.80% | 40,240 |
| Feb 28, 2025 | 18.30 | 19.01 | 18.27 | 18.89 | 18.89 | 8.31% | 69,897 |