Cadre Holdings, Inc. (CDRE)
NYSE: CDRE · Real-Time Price · USD
42.91
-0.54 (-1.24%)
At close: Oct 27, 2025, 4:00 PM EDT
42.91
0.00 (0.00%)
After-hours: Oct 27, 2025, 7:00 PM EDT

Cadre Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202543.7843.7842.8142.9142.91-1.24%129,989
Oct 24, 202543.0043.6342.6843.4543.452.00%187,487
Oct 23, 202541.5342.8641.3942.6042.603.62%203,116
Oct 22, 202541.5941.5940.6841.1141.11-0.65%218,278
Oct 21, 202541.2042.0640.8441.3841.380.19%225,206
Oct 20, 202541.1442.9140.9841.3041.301.50%246,602
Oct 17, 202540.4841.3640.1440.6940.69-0.73%230,840
Oct 16, 202540.7141.3940.3140.9940.990.99%262,363
Oct 15, 202541.2841.6539.6440.5940.59-1.17%325,634
Oct 14, 202538.6042.0638.3841.0741.075.39%375,417
Oct 13, 202538.8439.4438.3538.9738.971.59%560,875
Oct 10, 202538.9039.3637.5838.3638.36-0.31%874,166
Oct 9, 202539.0039.8038.2138.4838.48-0.21%458,425
Oct 8, 202537.6738.7237.3538.5638.562.47%271,142
Oct 7, 202537.7537.8236.9237.6337.630.29%310,936
Oct 6, 202537.0437.7336.5737.5237.522.32%208,214
Oct 3, 202536.7137.5236.4936.6736.670.16%342,310
Oct 2, 202536.2736.6135.7536.6136.611.44%219,683
Oct 1, 202536.1836.5235.4436.0936.09-1.15%233,099
Sep 30, 202535.9036.5335.6636.5136.510.77%314,963
Sep 29, 202536.4336.6835.9336.2336.23-0.30%390,022
Sep 26, 202535.6636.3635.6436.3436.341.74%222,319
Sep 25, 202535.9735.9835.2135.7235.72-1.33%306,753
Sep 24, 202536.5437.8236.0836.2036.20-2.08%461,987
Sep 23, 202534.8937.1434.8936.9736.977.16%568,194
Sep 22, 202533.6934.5133.3034.5034.502.16%211,172
Sep 19, 202534.3534.3533.7433.7733.77-1.55%645,691
Sep 18, 202532.9534.3832.6834.3034.304.41%282,508
Sep 17, 202533.1833.4532.7832.8532.85-0.39%323,081
Sep 16, 202533.0733.3432.7232.9832.980.64%671,905
Sep 15, 202532.6532.8431.9132.7732.770.77%232,596
Sep 12, 202532.3332.6032.0632.5232.520.09%237,714
Sep 11, 202531.5432.5931.5232.4932.493.14%177,658
Sep 10, 202531.3131.7931.0331.5031.500.77%158,973
Sep 9, 202531.8331.8530.8931.2631.26-1.91%119,202
Sep 8, 202532.0132.5831.6331.8731.87-0.41%178,481
Sep 5, 202531.9932.4031.7932.0032.000.31%210,304
Sep 4, 202530.4932.1530.2731.9031.904.83%397,083
Sep 3, 202530.9231.2530.2430.4330.43-1.52%265,560
Sep 2, 202530.6230.9230.4630.9030.900.29%176,001
Aug 29, 202531.0331.2630.5830.8130.81-0.29%202,242
Aug 28, 202531.0531.2430.6330.9030.90-0.32%190,837
Aug 27, 202530.8031.1830.7131.0031.000.78%133,669
Aug 26, 202530.2731.0430.1930.7630.761.62%213,818
Aug 25, 202531.0631.0930.2230.2730.27-2.54%236,991
Aug 22, 202529.9231.4829.8731.0631.064.83%305,585
Aug 21, 202529.0629.6829.0629.6329.631.26%211,192
Aug 20, 202529.5229.6629.1529.2629.26-0.65%178,767
Aug 19, 202529.5829.7629.2029.4529.45-0.71%326,797
Aug 18, 202529.2529.9329.2529.6629.661.40%238,518