Skip to main content
logo
Cadeler A/S (CDLR)
NYSE: CDLR · Real-Time Price · USD
22.63
-0.23 (-1.01%)
Jul 24, 2026, 4:00 PM EDT - Market closed

Cadeler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202623.0523.0522.6022.6322.63-1.01%46,734
Jul 23, 202622.6223.1322.6222.8622.86-1.21%82,091
Jul 22, 202622.9023.2122.8923.1423.140.52%62,355
Jul 21, 202623.2123.2523.0123.0223.020.57%67,454
Jul 20, 202623.1923.3222.8122.8922.89-1.38%60,384
Jul 17, 202623.1423.6023.0023.2123.21-0.85%134,867
Jul 16, 202623.4023.6623.1823.4123.41-1.60%133,730
Jul 15, 202623.7223.9223.5123.7923.792.50%157,375
Jul 14, 202623.1423.4823.1423.2123.213.25%91,602
Jul 13, 202622.6622.7722.4622.4822.480.22%63,864
Jul 10, 202622.3222.5322.1722.4322.430.09%74,195
Jul 9, 202622.6522.6522.3622.4122.410.36%77,941
Jul 8, 202622.0822.3621.9722.3322.330.36%116,366
Jul 7, 202622.7422.8222.2222.2522.25-5.88%126,234
Jul 6, 202623.5023.6523.3623.6423.646.63%144,938
Jul 2, 202622.0122.4821.9422.1722.174.92%204,380
Jul 1, 202621.5621.6321.1321.1321.13-3.56%135,505
Jun 30, 202622.0222.0421.7621.9121.911.67%88,624
Jun 29, 202621.8621.9621.4121.5521.552.08%197,449
Jun 26, 202621.4421.5720.5021.1121.11-3.12%189,189
Jun 25, 202622.1022.1021.7221.7921.790.09%53,052
Jun 24, 202621.7622.1621.7121.7721.77-1.00%87,635
Jun 23, 202621.9922.2221.9721.9921.99-3.55%76,043
Jun 22, 202622.1822.9722.1822.8022.805.17%88,251
Jun 18, 202622.0422.1021.3821.6821.68-1.59%107,052
Jun 17, 202622.2022.5222.0022.0322.03-1.12%75,056
Jun 16, 202622.4622.5122.2022.2822.28-2.02%55,658
Jun 15, 202622.7722.8422.6422.7422.740.22%77,737
Jun 12, 202622.4722.7322.4022.6922.690.98%73,968
Jun 11, 202622.0222.5121.9022.4722.471.54%63,972
Jun 10, 202622.2622.6422.0722.1322.13-3.32%104,073
Jun 9, 202623.4223.4422.3822.8922.89-2.18%131,873
Jun 8, 202623.7323.7823.2923.4023.40-1.68%60,322
Jun 5, 202624.4624.4723.7723.8023.80-3.72%62,223
Jun 4, 202624.6024.7324.4224.7224.720.32%52,829
Jun 3, 202624.7724.8624.6124.6424.64-1.52%51,360
Jun 2, 202625.0425.1724.7225.0225.02-2.91%99,055
Jun 1, 202625.4025.8125.3125.7725.77-0.12%65,026
May 29, 202625.5825.9525.2225.8025.800.58%119,402
May 28, 202626.0326.0425.6225.6525.65-2.29%72,037
May 27, 202626.6326.8726.1426.2526.25-4.27%117,242
May 26, 202627.3527.7027.1927.4227.422.66%76,343
May 22, 202626.7126.9126.3926.7126.710.79%79,361
May 21, 202627.0327.2526.4526.5026.50-2.36%158,100
May 20, 202626.7327.5126.6027.1427.143.31%171,765
May 19, 202627.6527.6525.6026.2726.27-7.95%275,613
May 18, 202629.5629.6228.5428.5428.54-1.04%122,774
May 15, 202629.0429.1728.6128.8428.84-1.87%133,181
May 14, 202629.3229.5229.0929.3929.39-0.41%38,276
May 13, 202629.3829.7229.1229.5129.512.57%51,023