Skip to main content
logo
Cadeler A/S (CDLR)
NYSE: CDLR · Real-Time Price · USD
23.04
+0.44 (1.95%)
At close: Aug 14, 2026, 4:00 PM EDT
23.03
-0.01 (-0.04%)
After-hours: Aug 14, 2026, 7:00 PM EDT

Cadeler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202622.7623.0422.7623.0423.041.95%29,489
Aug 13, 202622.7422.8822.5722.6022.601.76%65,820
Aug 12, 202622.7722.7722.1622.2122.21-4.31%86,071
Aug 11, 202623.5423.6223.2123.2123.21-2.52%66,928
Aug 10, 202623.8224.0223.7123.8123.810.72%36,765
Aug 7, 202623.8323.8423.5223.6423.642.69%42,751
Aug 6, 202622.9323.2422.8523.0223.021.28%46,539
Aug 5, 202622.8722.8722.7322.7322.730.13%22,476
Aug 4, 202622.7622.8422.5622.7022.700.89%38,806
Aug 3, 202622.1822.5322.1322.5022.50-0.92%35,947
Jul 31, 202622.6422.7722.3022.7122.710.18%61,080
Jul 30, 202622.3822.7322.3522.6722.677.09%70,232
Jul 29, 202621.5821.6421.1321.1721.17-1.90%124,216
Jul 28, 202621.8521.8521.4821.5821.58-3.45%85,518
Jul 27, 202622.6122.6122.1422.3522.35-1.24%82,517
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