Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	42.08	42.08	39.45	40.34	40.34	-3.68%	372,556
Jan 27, 2026	42.40	42.90	41.66	41.88	41.88	-1.32%	292,027
Jan 26, 2026	43.33	43.55	42.21	42.44	42.44	-2.28%	185,161
Jan 23, 2026	44.26	44.53	43.07	43.43	43.43	-1.68%	134,191
Jan 22, 2026	44.81	46.11	44.15	44.17	44.17	-1.10%	154,557
Jan 21, 2026	43.83	45.00	42.60	44.66	44.66	5.43%	252,218
Jan 20, 2026	43.14	43.39	42.33	42.36	42.36	-2.87%	130,508
Jan 16, 2026	43.49	44.06	42.79	43.61	43.61	0.07%	148,136
Jan 15, 2026	42.14	44.10	42.14	43.58	43.58	4.08%	270,294
Jan 14, 2026	42.46	42.46	40.81	41.87	41.87	-1.34%	205,168
Jan 13, 2026	42.76	43.38	42.05	42.44	42.44	0.35%	203,540
Jan 12, 2026	42.56	43.02	42.10	42.29	42.29	-0.02%	243,094
Jan 9, 2026	42.65	43.11	41.96	42.30	42.30	-0.26%	245,907
Jan 8, 2026	43.64	44.30	42.18	42.41	42.41	-2.28%	363,935
Jan 7, 2026	43.06	44.47	42.85	43.40	43.40	1.43%	297,618
Jan 6, 2026	41.93	42.85	41.63	42.79	42.79	1.93%	200,364
Jan 5, 2026	41.41	42.60	41.41	41.98	41.98	2.09%	232,394
Jan 2, 2026	40.90	41.49	40.39	41.12	41.12	0.69%	224,306
Dec 31, 2025	41.98	41.99	40.80	40.84	40.84	-2.18%	105,762
Dec 30, 2025	41.94	42.46	41.49	41.75	41.75	-0.36%	158,818
Dec 29, 2025	41.92	42.05	41.54	41.90	41.90	-0.10%	101,670
Dec 26, 2025	42.26	42.42	41.40	41.94	41.94	-1.04%	82,936
Dec 24, 2025	42.30	42.45	41.93	42.38	42.38	0.19%	60,014
Dec 23, 2025	42.49	42.88	42.03	42.30	42.30	-1.17%	160,196
Dec 22, 2025	41.97	43.33	41.95	42.80	42.80	2.86%	271,374
Dec 19, 2025	40.77	41.93	40.71	41.61	41.61	2.04%	296,571
Dec 18, 2025	40.90	41.41	40.33	40.78	40.78	0.72%	245,682
Dec 17, 2025	41.35	42.47	40.22	40.49	40.49	-2.99%	187,291
Dec 16, 2025	41.67	42.46	41.05	41.74	41.74	-0.14%	199,433
Dec 15, 2025	43.75	43.93	41.61	41.80	41.80	-4.39%	241,190
Dec 12, 2025	43.77	45.24	43.41	43.72	43.72	0.62%	429,669
Dec 11, 2025	43.00	44.00	42.89	43.45	43.45	1.52%	215,069
Dec 10, 2025	42.64	43.81	41.81	42.80	42.80	-0.70%	358,132
Dec 9, 2025	42.75	43.88	42.20	43.10	43.10	1.15%	200,960
Dec 8, 2025	43.00	43.42	42.46	42.61	42.61	-0.56%	183,127
Dec 5, 2025	43.63	43.70	42.43	42.85	42.85	-2.17%	164,806
Dec 4, 2025	42.64	44.08	42.64	43.80	43.80	2.15%	178,530
Dec 3, 2025	43.02	43.57	42.82	42.88	42.88	-	422,257
Dec 2, 2025	42.51	43.36	42.29	42.88	42.88	1.49%	242,718
Dec 1, 2025	42.47	42.61	41.56	42.25	42.25	-1.01%	219,373
Nov 28, 2025	43.45	43.45	42.61	42.68	42.68	-0.91%	104,154
Nov 26, 2025	42.43	43.74	42.43	43.07	43.07	1.27%	258,027
Nov 25, 2025	40.93	42.66	40.93	42.53	42.53	4.19%	290,775
Nov 24, 2025	40.35	41.29	39.90	40.82	40.82	1.42%	417,140
Nov 21, 2025	39.52	40.53	38.94	40.25	40.25	1.87%	394,073
Nov 20, 2025	40.72	41.64	39.41	39.51	39.51	-1.23%	433,767
Nov 19, 2025	40.32	40.80	39.72	40.00	40.00	-0.52%	240,210
Nov 18, 2025	41.42	42.13	40.21	40.21	40.21	-4.47%	349,965
Nov 17, 2025	42.96	43.27	42.06	42.09	42.09	-2.03%	295,577
Nov 14, 2025	42.39	43.85	42.09	42.96	42.96	-0.53%	324,912