Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	32.54	36.35	30.69	35.42	35.42	19.62%	972,793
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
Mar 17, 2025	33.11	33.69	32.03	32.43	32.33	-3.83%	396,064
Mar 14, 2025	35.38	35.38	33.04	33.72	33.61	-3.41%	379,226
Mar 13, 2025	35.01	35.22	33.64	34.91	34.80	-0.91%	395,641
Mar 12, 2025	31.59	35.76	31.59	35.23	35.12	5.10%	588,586
Mar 11, 2025	33.84	34.26	33.18	33.52	33.41	-0.97%	296,175
Mar 10, 2025	34.00	34.54	33.79	33.85	33.74	-0.50%	340,227
Mar 7, 2025	32.80	34.10	32.68	34.02	33.91	3.34%	168,616
Mar 6, 2025	32.46	33.33	32.46	32.92	32.82	0.37%	196,911
Mar 5, 2025	32.45	33.02	32.45	32.80	32.70	1.49%	154,499
Mar 4, 2025	32.16	32.81	31.68	32.32	32.22	-0.28%	135,028
Mar 3, 2025	33.79	33.96	32.38	32.41	32.31	-3.60%	183,254
Feb 28, 2025	33.09	33.63	32.89	33.62	33.51	1.66%	220,673
Feb 27, 2025	33.40	34.98	33.04	33.07	32.97	-1.05%	155,281
Feb 26, 2025	33.49	34.22	33.37	33.42	33.31	0.21%	152,730