Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	33.42	33.89	32.47	32.63	32.63	-2.22%	243,791
May 27, 2025	33.11	33.42	32.77	33.37	33.37	2.08%	304,167
May 23, 2025	32.90	33.19	32.48	32.69	32.69	-1.33%	298,541
May 22, 2025	33.26	33.67	33.11	33.13	33.13	-0.93%	247,760
May 21, 2025	34.75	34.86	33.41	33.44	33.44	-4.27%	205,663
May 20, 2025	35.32	35.40	34.52	34.93	34.93	-1.44%	326,574
May 19, 2025	35.02	35.61	35.00	35.44	35.44	0.43%	283,475
May 16, 2025	35.24	35.48	34.69	35.29	35.29	0.20%	345,137
May 15, 2025	35.23	35.50	34.72	35.22	35.22	0.63%	197,880
May 14, 2025	35.91	35.91	34.80	35.00	35.00	-2.80%	234,517
May 13, 2025	35.82	36.68	35.76	36.01	36.01	0.67%	302,157
May 12, 2025	36.20	36.56	35.20	35.77	35.77	1.10%	321,884
May 9, 2025	36.53	36.93	35.27	35.38	35.38	-3.02%	384,957
May 8, 2025	35.57	37.22	35.56	36.48	36.48	2.99%	559,562
May 7, 2025	32.54	36.35	30.69	35.42	35.42	19.62%	972,818
May 6, 2025	29.57	30.42	28.95	29.61	29.61	-0.57%	444,119
May 5, 2025	29.62	30.40	29.31	29.78	29.78	0.13%	279,234
May 2, 2025	29.91	30.29	29.38	29.74	29.74	0.24%	339,834
May 1, 2025	29.47	30.16	29.00	29.67	29.58	1.78%	465,932
Apr 30, 2025	29.19	29.39	28.79	29.15	29.06	-0.58%	341,656
Apr 29, 2025	29.32	29.77	28.82	29.32	29.23	0.03%	473,141
Apr 28, 2025	30.44	30.73	29.07	29.31	29.22	-3.74%	304,996
Apr 25, 2025	30.00	31.04	30.00	30.45	30.35	1.23%	340,597
Apr 24, 2025	29.43	30.28	29.09	30.08	29.98	2.35%	254,767
Apr 23, 2025	29.98	30.67	29.37	29.39	29.30	0.07%	215,024
Apr 22, 2025	29.16	29.83	28.61	29.37	29.28	0.79%	222,609
Apr 21, 2025	30.51	31.39	29.07	29.14	29.05	-5.20%	397,390
Apr 17, 2025	30.55	31.03	30.07	30.74	30.64	0.33%	127,036
Apr 16, 2025	30.92	31.11	30.17	30.64	30.54	-1.23%	216,909
Apr 15, 2025	31.01	31.81	30.56	31.02	30.92	-0.58%	235,671
Apr 14, 2025	30.94	31.54	30.06	31.20	31.10	1.40%	292,921
Apr 11, 2025	30.34	30.85	29.83	30.77	30.67	1.82%	157,418
Apr 10, 2025	30.05	30.53	29.44	30.22	30.12	-0.95%	207,454
Apr 9, 2025	28.43	31.02	27.96	30.51	30.41	7.32%	256,094
Apr 8, 2025	29.19	29.19	28.04	28.43	28.34	0.42%	329,104
Apr 7, 2025	27.52	28.86	27.07	28.31	28.22	0.50%	362,217
Apr 4, 2025	27.96	28.80	27.51	28.17	28.08	-1.95%	316,511
Apr 3, 2025	29.37	29.87	28.50	28.73	28.64	-5.43%	225,279
Apr 2, 2025	28.98	30.56	28.98	30.38	30.28	3.72%	196,651
Apr 1, 2025	29.47	29.90	29.16	29.29	29.20	-1.08%	177,035
Mar 31, 2025	28.75	29.89	28.74	29.61	29.52	1.82%	308,634
Mar 28, 2025	30.59	30.76	29.06	29.08	28.99	-5.12%	281,909
Mar 27, 2025	30.37	30.79	30.19	30.65	30.55	0.92%	226,686
Mar 26, 2025	31.44	31.59	30.23	30.37	30.27	-3.03%	173,456
Mar 25, 2025	31.49	31.82	31.13	31.32	31.22	-0.79%	298,270
Mar 24, 2025	31.57	32.04	31.31	31.57	31.47	1.28%	267,466
Mar 21, 2025	31.91	32.11	30.45	31.17	31.07	-2.29%	604,278
Mar 20, 2025	32.39	32.40	31.43	31.90	31.80	-1.42%	257,221
Mar 19, 2025	31.88	32.61	31.37	32.36	32.26	0.09%	393,032
Mar 18, 2025	32.42	32.59	31.93	32.33	32.23	-0.31%	348,237