Cadeler A/S (CDLR)
NYSE: CDLR · Real-Time Price · USD
23.51
+0.06 (0.26%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Cadeler Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 22.74 | 22.88 | 22.57 | 22.60 | 22.60 | 1.76% | 65,834 |
| Aug 12, 2026 | 22.77 | 22.77 | 22.16 | 22.21 | 22.21 | -4.31% | 86,074 |
| Aug 11, 2026 | 23.54 | 23.62 | 23.21 | 23.21 | 23.21 | -2.52% | 66,928 |
| Aug 10, 2026 | 23.82 | 24.02 | 23.71 | 23.81 | 23.81 | 0.72% | 36,786 |
| Aug 7, 2026 | 23.83 | 23.84 | 23.52 | 23.64 | 23.64 | 2.69% | 42,752 |
| Aug 6, 2026 | 22.93 | 23.24 | 22.85 | 23.02 | 23.02 | 1.28% | 46,539 |
| Aug 5, 2026 | 22.87 | 22.87 | 22.73 | 22.73 | 22.73 | 0.13% | 22,477 |
| Aug 4, 2026 | 22.76 | 22.84 | 22.56 | 22.70 | 22.70 | 0.89% | 38,806 |
| Aug 3, 2026 | 22.18 | 22.53 | 22.13 | 22.50 | 22.50 | -0.92% | 35,948 |
| Jul 31, 2026 | 22.64 | 22.77 | 22.30 | 22.71 | 22.71 | 0.18% | 61,085 |
| Jul 30, 2026 | 22.38 | 22.73 | 22.35 | 22.67 | 22.67 | 7.09% | 70,233 |
| Jul 29, 2026 | 21.58 | 21.64 | 21.13 | 21.17 | 21.17 | -1.90% | 124,216 |
| Jul 28, 2026 | 21.85 | 21.85 | 21.48 | 21.58 | 21.58 | -3.45% | 85,518 |
| Jul 27, 2026 | 22.61 | 22.61 | 22.14 | 22.35 | 22.35 | -1.24% | 82,527 |
| Jul 24, 2026 | 23.05 | 23.05 | 22.60 | 22.63 | 22.63 | -1.01% | 46,734 |
| Jul 23, 2026 | 22.62 | 23.13 | 22.62 | 22.86 | 22.86 | -1.21% | 82,091 |
| Jul 22, 2026 | 22.90 | 23.21 | 22.89 | 23.14 | 23.14 | 0.52% | 62,358 |
| Jul 21, 2026 | 23.21 | 23.25 | 23.01 | 23.02 | 23.02 | 0.57% | 67,455 |
| Jul 20, 2026 | 23.19 | 23.32 | 22.81 | 22.89 | 22.89 | -1.38% | 60,384 |
| Jul 17, 2026 | 23.14 | 23.60 | 23.00 | 23.21 | 23.21 | -0.85% | 136,067 |