Cadeler A/S (CDLR)
NYSE: CDLR · Real-Time Price · USD
20.45
-0.18 (-0.87%)
At close: Mar 28, 2025, 4:00 PM
20.42
-0.03 (-0.17%)
After-hours: Mar 28, 2025, 4:25 PM EDT
Cadeler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 17.87 | 17.93 | 17.40 | 17.44 | 17.44 | -3.54% | 32,299 |
| Feb 26, 2025 | 18.07 | 18.19 | 17.99 | 18.08 | 18.08 | -2.01% | 15,275 |
| Feb 25, 2025 | 18.51 | 18.52 | 18.08 | 18.45 | 18.45 | -0.81% | 24,548 |
| Feb 24, 2025 | 18.60 | 18.71 | 18.53 | 18.60 | 18.60 | 0.05% | 20,153 |
| Feb 21, 2025 | 18.77 | 18.78 | 18.55 | 18.59 | 18.59 | -1.59% | 12,460 |
| Feb 20, 2025 | 18.93 | 19.01 | 18.50 | 18.89 | 18.89 | -0.74% | 53,223 |
| Feb 19, 2025 | 19.10 | 19.11 | 18.89 | 19.03 | 19.03 | -1.04% | 17,033 |
| Feb 18, 2025 | 19.21 | 19.32 | 19.08 | 19.23 | 19.23 | 0.16% | 9,593 |
| Feb 14, 2025 | 19.27 | 19.39 | 19.06 | 19.20 | 19.20 | 0.05% | 11,059 |
| Feb 13, 2025 | 19.28 | 19.41 | 19.12 | 19.19 | 19.19 | -0.72% | 9,230 |
| Feb 12, 2025 | 19.50 | 19.65 | 19.31 | 19.33 | 19.33 | -1.02% | 11,003 |
| Feb 11, 2025 | 20.00 | 20.03 | 19.33 | 19.53 | 19.53 | -6.02% | 22,187 |
| Feb 10, 2025 | 21.33 | 21.33 | 20.72 | 20.78 | 20.78 | -4.24% | 29,359 |
| Feb 7, 2025 | 21.62 | 21.74 | 21.26 | 21.70 | 21.70 | 2.75% | 41,618 |
| Feb 6, 2025 | 21.21 | 21.36 | 20.92 | 21.12 | 21.12 | -0.66% | 16,287 |
| Feb 5, 2025 | 21.35 | 21.45 | 21.19 | 21.26 | 21.26 | 0.28% | 19,296 |
| Feb 4, 2025 | 21.13 | 21.25 | 21.02 | 21.20 | 21.20 | 1.87% | 33,642 |
| Feb 3, 2025 | 20.92 | 21.00 | 20.75 | 20.81 | 20.81 | -0.48% | 77,027 |
| Jan 31, 2025 | 21.29 | 21.29 | 20.70 | 20.91 | 20.91 | -0.24% | 38,189 |
| Jan 30, 2025 | 21.17 | 21.34 | 20.94 | 20.96 | 20.96 | 1.45% | 19,733 |
| Jan 29, 2025 | 20.49 | 20.80 | 20.49 | 20.66 | 20.66 | 1.47% | 13,875 |
| Jan 28, 2025 | 20.13 | 20.44 | 20.13 | 20.36 | 20.36 | 2.67% | 13,672 |
| Jan 27, 2025 | 19.88 | 20.21 | 19.83 | 19.83 | 19.83 | -2.94% | 23,005 |
| Jan 24, 2025 | 20.31 | 20.44 | 20.18 | 20.43 | 20.43 | -0.39% | 18,279 |
| Jan 23, 2025 | 20.49 | 20.56 | 20.36 | 20.51 | 20.51 | 1.28% | 18,446 |
| Jan 22, 2025 | 20.21 | 20.49 | 20.19 | 20.25 | 20.25 | -1.56% | 21,845 |
| Jan 21, 2025 | 20.25 | 20.67 | 20.12 | 20.57 | 20.57 | -1.01% | 50,749 |
| Jan 17, 2025 | 20.11 | 20.78 | 20.10 | 20.78 | 20.78 | -0.38% | 47,934 |
| Jan 16, 2025 | 20.82 | 20.96 | 20.67 | 20.86 | 20.86 | -1.56% | 15,078 |
| Jan 15, 2025 | 21.11 | 21.25 | 21.00 | 21.19 | 21.19 | 3.67% | 20,848 |