Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	31.01	31.81	30.56	31.02	31.02	-0.58%	235,671
Apr 14, 2025	30.94	31.54	30.06	31.20	31.20	1.40%	292,921
Apr 11, 2025	30.34	30.85	29.83	30.77	30.77	1.82%	157,418
Apr 10, 2025	30.05	30.53	29.44	30.22	30.22	-0.95%	207,454
Apr 9, 2025	28.43	31.02	27.96	30.51	30.51	7.32%	256,094
Apr 8, 2025	29.19	29.19	28.04	28.43	28.43	0.42%	329,104
Apr 7, 2025	27.52	28.86	27.07	28.31	28.31	0.50%	362,217
Apr 4, 2025	27.96	28.80	27.51	28.17	28.17	-1.95%	316,511
Apr 3, 2025	29.37	29.87	28.50	28.73	28.73	-5.43%	225,279
Apr 2, 2025	28.98	30.56	28.98	30.38	30.38	3.72%	196,651
Apr 1, 2025	29.47	29.90	29.16	29.29	29.29	-1.08%	177,035
Mar 31, 2025	28.75	29.89	28.74	29.61	29.61	1.82%	308,634
Mar 28, 2025	30.59	30.76	29.06	29.08	29.08	-5.12%	281,909
Mar 27, 2025	30.37	30.79	30.19	30.65	30.65	0.92%	226,686
Mar 26, 2025	31.44	31.59	30.23	30.37	30.37	-3.03%	173,456
Mar 25, 2025	31.49	31.82	31.13	31.32	31.32	-0.79%	298,270
Mar 24, 2025	31.57	32.04	31.31	31.57	31.57	1.28%	267,466
Mar 21, 2025	31.91	32.11	30.45	31.17	31.17	-2.29%	604,278
Mar 20, 2025	32.39	32.40	31.43	31.90	31.90	-1.42%	257,221
Mar 19, 2025	31.88	32.61	31.37	32.36	32.36	0.09%	393,032
Mar 18, 2025	32.42	32.59	31.93	32.33	32.33	-0.31%	348,237
Mar 17, 2025	33.11	33.69	32.03	32.43	32.43	-3.83%	396,064
Mar 14, 2025	35.38	35.38	33.04	33.72	33.72	-3.41%	379,226
Mar 13, 2025	35.01	35.22	33.64	34.91	34.91	-0.91%	395,641
Mar 12, 2025	31.59	35.76	31.59	35.23	35.23	5.10%	588,586
Mar 11, 2025	33.84	34.26	33.18	33.52	33.52	-0.97%	296,175
Mar 10, 2025	34.00	34.54	33.79	33.85	33.85	-0.50%	340,227
Mar 7, 2025	32.80	34.10	32.68	34.02	34.02	3.34%	168,616
Mar 6, 2025	32.46	33.33	32.46	32.92	32.92	0.37%	196,911
Mar 5, 2025	32.45	33.02	32.45	32.80	32.80	1.49%	154,499
Mar 4, 2025	32.16	32.81	31.68	32.32	32.32	-0.28%	135,028
Mar 3, 2025	33.79	33.96	32.38	32.41	32.41	-3.60%	183,254
Feb 28, 2025	33.09	33.63	32.89	33.62	33.62	1.66%	220,673
Feb 27, 2025	33.40	34.98	33.04	33.07	33.07	-1.05%	155,281
Feb 26, 2025	33.49	34.22	33.37	33.42	33.42	0.21%	152,730
Feb 25, 2025	33.64	34.31	33.12	33.35	33.35	-	187,707
Feb 24, 2025	33.70	34.13	33.26	33.35	33.35	-0.68%	124,691
Feb 21, 2025	35.38	35.38	33.55	33.58	33.58	-3.92%	223,099
Feb 20, 2025	35.38	35.42	34.62	34.95	34.95	-1.60%	127,445
Feb 19, 2025	35.14	35.87	34.89	35.52	35.52	0.77%	174,288
Feb 18, 2025	35.26	35.49	34.95	35.25	35.25	0.57%	144,609
Feb 14, 2025	35.69	35.88	34.91	35.05	35.05	-1.82%	109,774
Feb 13, 2025	35.94	36.12	34.99	35.70	35.70	0.06%	318,222
Feb 12, 2025	36.28	36.42	35.31	35.68	35.68	-2.06%	143,627
Feb 11, 2025	35.91	36.49	35.74	36.43	36.43	0.39%	144,256
Feb 10, 2025	35.73	36.44	35.73	36.29	36.29	2.51%	138,084
Feb 7, 2025	35.95	36.80	35.40	35.40	35.40	-1.53%	159,078
Feb 6, 2025	36.88	37.18	35.74	35.95	35.95	-2.42%	157,341
Feb 5, 2025	37.23	37.40	36.74	36.84	36.84	-0.78%	135,705
Feb 4, 2025	37.48	37.85	37.09	37.13	37.13	-0.62%	206,501