Cadeler A/S (CDLR)
NYSE: CDLR · Real-Time Price · USD
24.90
-0.39 (-1.54%)
Sep 4, 2026, 11:47 AM EDT - Market open
Cadeler Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24.68 | 24.99 | 24.68 | 24.99 | - | -1.19% | 7,645 |
| Sep 3, 2026 | 25.10 | 25.30 | 24.74 | 25.29 | 25.29 | 1.69% | 60,269 |
| Sep 2, 2026 | 25.25 | 25.25 | 24.82 | 24.87 | 24.87 | -1.31% | 57,808 |
| Sep 1, 2026 | 25.46 | 25.53 | 25.20 | 25.20 | 25.20 | 1.04% | 76,676 |
| Aug 31, 2026 | 24.74 | 25.03 | 24.64 | 24.94 | 24.94 | -0.44% | 71,668 |
| Aug 28, 2026 | 25.58 | 25.61 | 25.04 | 25.05 | 25.05 | -2.11% | 92,755 |
| Aug 27, 2026 | 25.43 | 25.74 | 25.36 | 25.59 | 25.59 | 1.55% | 61,223 |
| Aug 26, 2026 | 25.60 | 25.69 | 25.06 | 25.20 | 25.20 | -3.23% | 109,132 |
| Aug 25, 2026 | 26.00 | 26.20 | 25.49 | 26.04 | 26.04 | 8.64% | 136,704 |
| Aug 24, 2026 | 24.55 | 24.55 | 23.97 | 23.97 | 23.97 | 0.21% | 102,672 |
| Aug 21, 2026 | 24.38 | 24.53 | 23.92 | 23.92 | 23.92 | -0.71% | 72,916 |
| 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% | 59,764 |
| Aug 18, 2026 | 23.38 | 23.54 | 23.24 | 23.32 | 23.32 | -0.26% | 51,490 |
| Aug 17, 2026 | 23.26 | 23.42 | 23.22 | 23.38 | 23.38 | 1.48% | 29,437 |
| 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% | 65,820 |
| Aug 12, 2026 | 22.77 | 22.77 | 22.16 | 22.21 | 22.21 | -4.31% | 86,071 |
| 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% | 36,765 |
| Aug 7, 2026 | 23.83 | 23.84 | 23.52 | 23.64 | 23.64 | 2.69% | 42,751 |
| 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% | 22,476 |
| 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% | 35,947 |
| Jul 31, 2026 | 22.64 | 22.77 | 22.30 | 22.71 | 22.71 | 0.18% | 61,080 |
| Jul 30, 2026 | 22.38 | 22.73 | 22.35 | 22.67 | 22.67 | 7.09% | 70,232 |
| 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% | 82,517 |
| 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% | 62,355 |
| Jul 21, 2026 | 23.21 | 23.25 | 23.01 | 23.02 | 23.02 | 0.57% | 67,454 |
| 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% | 134,867 |
| Jul 16, 2026 | 23.40 | 23.66 | 23.18 | 23.41 | 23.41 | -1.60% | 133,730 |
| Jul 15, 2026 | 23.72 | 23.92 | 23.51 | 23.79 | 23.79 | 2.50% | 157,375 |
| Jul 14, 2026 | 23.14 | 23.48 | 23.14 | 23.21 | 23.21 | 3.25% | 91,602 |
| Jul 13, 2026 | 22.66 | 22.77 | 22.46 | 22.48 | 22.48 | 0.22% | 63,864 |
| Jul 10, 2026 | 22.32 | 22.53 | 22.17 | 22.43 | 22.43 | 0.09% | 74,195 |
| Jul 9, 2026 | 22.65 | 22.65 | 22.36 | 22.41 | 22.41 | 0.36% | 77,941 |
| Jul 8, 2026 | 22.08 | 22.36 | 21.97 | 22.33 | 22.33 | 0.36% | 116,366 |
| Jul 7, 2026 | 22.74 | 22.82 | 22.22 | 22.25 | 22.25 | -5.88% | 126,234 |
| Jul 6, 2026 | 23.50 | 23.65 | 23.36 | 23.64 | 23.64 | 6.63% | 144,938 |
| Jul 2, 2026 | 22.01 | 22.48 | 21.94 | 22.17 | 22.17 | 4.92% | 204,380 |
| Jul 1, 2026 | 21.56 | 21.63 | 21.13 | 21.13 | 21.13 | -3.56% | 135,505 |
| Jun 30, 2026 | 22.02 | 22.04 | 21.76 | 21.91 | 21.91 | 1.67% | 88,624 |
| Jun 29, 2026 | 21.86 | 21.96 | 21.41 | 21.55 | 21.55 | 2.08% | 197,449 |
| Jun 26, 2026 | 21.44 | 21.57 | 20.50 | 21.11 | 21.11 | -3.12% | 189,189 |