Cadeler A/S (CDLR)
NYSE: CDLR · Real-Time Price · USD
25.11
+0.15 (0.60%)
At close: Oct 23, 2026, 4:00 PM EDT
25.15
+0.04 (0.16%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Cadeler Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.78 | 25.73 | 24.65 | 25.11 | 25.11 | 0.60% | 123,411 |
| Oct 22, 2026 | 24.17 | 25.19 | 24.17 | 24.96 | 24.96 | 0.52% | 90,210 |
| Oct 21, 2026 | 23.67 | 25.24 | 23.18 | 24.83 | 24.83 | 9.43% | 118,958 |
| Oct 20, 2026 | 22.43 | 22.91 | 22.43 | 22.69 | 22.69 | 3.42% | 71,943 |
| Oct 19, 2026 | 22.16 | 22.22 | 21.77 | 21.94 | 21.94 | 0.97% | 109,404 |
| Oct 16, 2026 | 21.68 | 22.27 | 21.42 | 21.73 | 21.73 | 1.73% | 65,128 |
| Oct 15, 2026 | 21.41 | 21.47 | 20.83 | 21.36 | 21.36 | 0.28% | 153,078 |
| Oct 14, 2026 | 22.34 | 22.39 | 21.25 | 21.30 | 21.30 | -2.07% | 128,022 |
| Oct 13, 2026 | 21.52 | 22.13 | 21.23 | 21.75 | 21.75 | -0.23% | 217,525 |
| Oct 12, 2026 | 21.91 | 22.05 | 21.79 | 21.80 | 21.80 | - | 38,161 |
| Oct 9, 2026 | 21.87 | 21.96 | 21.72 | 21.80 | 21.80 | 1.35% | 101,883 |
| Oct 8, 2026 | 21.39 | 21.56 | 21.27 | 21.51 | 21.51 | -1.19% | 49,123 |
| Oct 7, 2026 | 22.03 | 22.16 | 21.60 | 21.77 | 21.77 | -1.23% | 56,958 |
| Oct 6, 2026 | 22.03 | 22.14 | 21.89 | 22.04 | 22.04 | 0.64% | 51,570 |
| Oct 5, 2026 | 22.11 | 22.12 | 21.79 | 21.90 | 21.90 | -1.26% | 58,346 |
| Oct 2, 2026 | 21.93 | 22.22 | 21.87 | 22.18 | 22.18 | 3.55% | 43,431 |
| Oct 1, 2026 | 21.53 | 21.68 | 21.26 | 21.42 | 21.42 | -2.15% | 86,828 |
| Sep 30, 2026 | 22.06 | 22.06 | 21.74 | 21.89 | 21.89 | -3.10% | 139,126 |
| Sep 29, 2026 | 22.37 | 22.59 | 22.24 | 22.59 | 22.59 | -1.35% | 184,220 |
| Sep 28, 2026 | 23.18 | 23.22 | 22.84 | 22.90 | 22.90 | -2.59% | 58,084 |
| Sep 25, 2026 | 23.42 | 23.62 | 23.21 | 23.51 | 23.51 | 0.26% | 88,820 |
| Sep 24, 2026 | 23.99 | 23.99 | 23.20 | 23.45 | 23.45 | -4.60% | 113,251 |
| Sep 23, 2026 | 24.89 | 25.00 | 24.55 | 24.58 | 24.58 | -3.68% | 42,030 |
| Sep 22, 2026 | 25.20 | 25.73 | 25.20 | 25.52 | 25.52 | -1.73% | 40,955 |
| Sep 21, 2026 | 26.06 | 26.06 | 25.80 | 25.97 | 25.97 | 1.84% | 19,882 |
| Sep 18, 2026 | 25.26 | 25.60 | 25.24 | 25.50 | 25.50 | 0.71% | 98,971 |
| Sep 17, 2026 | 25.34 | 25.50 | 25.26 | 25.32 | 25.32 | 0.76% | 34,006 |
| Sep 16, 2026 | 25.28 | 25.52 | 24.93 | 25.13 | 25.13 | 1.95% | 49,908 |
| Sep 15, 2026 | 24.69 | 24.78 | 24.57 | 24.65 | 24.65 | -2.03% | 33,318 |
| Sep 14, 2026 | 25.11 | 25.45 | 25.06 | 25.16 | 25.16 | -2.63% | 53,095 |
| Sep 11, 2026 | 25.51 | 25.89 | 25.51 | 25.84 | 25.84 | 1.37% | 41,867 |
| Sep 10, 2026 | 26.07 | 26.07 | 25.25 | 25.49 | 25.49 | -1.16% | 67,308 |
| Sep 9, 2026 | 25.98 | 26.03 | 25.75 | 25.79 | 25.79 | 2.02% | 86,611 |
| Sep 8, 2026 | 25.37 | 25.63 | 25.28 | 25.28 | 25.28 | 1.40% | 83,272 |
| Sep 4, 2026 | 24.68 | 25.01 | 24.68 | 24.93 | 24.93 | -1.42% | 39,445 |
| Sep 3, 2026 | 25.10 | 25.30 | 24.74 | 25.29 | 25.29 | 1.69% | 60,273 |
| Sep 2, 2026 | 25.25 | 25.25 | 24.82 | 24.87 | 24.87 | -1.31% | 57,811 |
| Sep 1, 2026 | 25.46 | 25.53 | 25.20 | 25.20 | 25.20 | 1.04% | 76,759 |
| Aug 31, 2026 | 24.74 | 25.03 | 24.64 | 24.94 | 24.94 | -0.44% | 71,669 |
| Aug 28, 2026 | 25.58 | 25.61 | 25.04 | 25.05 | 25.05 | -2.11% | 92,756 |
| Aug 27, 2026 | 25.43 | 25.74 | 25.36 | 25.59 | 25.59 | 1.55% | 61,231 |
| Aug 26, 2026 | 25.60 | 25.69 | 25.06 | 25.20 | 25.20 | -3.23% | 109,279 |
| Aug 25, 2026 | 26.00 | 26.20 | 25.49 | 26.04 | 26.04 | 8.64% | 136,726 |
| Aug 24, 2026 | 24.55 | 24.55 | 23.97 | 23.97 | 23.97 | 0.21% | 102,673 |
| Aug 21, 2026 | 24.38 | 24.53 | 23.92 | 23.92 | 23.92 | -0.71% | 72,927 |
| Aug 20, 2026 | 23.97 | 24.15 | 23.79 | 24.09 | 24.09 | 1.86% | 89,205 |
| Aug 19, 2026 | 23.70 | 23.72 | 23.48 | 23.65 | 23.65 | 1.42% | 59,765 |
| Aug 18, 2026 | 23.38 | 23.54 | 23.24 | 23.32 | 23.32 | -0.26% | 51,492 |
| Aug 17, 2026 | 23.26 | 23.42 | 23.22 | 23.38 | 23.38 | 1.48% | 29,449 |
| Aug 14, 2026 | 22.76 | 23.04 | 22.76 | 23.04 | 23.04 | 1.95% | 29,489 |