Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	43.78	43.78	42.81	42.91	42.91	-1.24%	129,989
Oct 24, 2025	43.00	43.63	42.68	43.45	43.45	2.00%	187,487
Oct 23, 2025	41.53	42.86	41.39	42.60	42.60	3.62%	203,116
Oct 22, 2025	41.59	41.59	40.68	41.11	41.11	-0.65%	218,278
Oct 21, 2025	41.20	42.06	40.84	41.38	41.38	0.19%	225,206
Oct 20, 2025	41.14	42.91	40.98	41.30	41.30	1.50%	246,602
Oct 17, 2025	40.48	41.36	40.14	40.69	40.69	-0.73%	230,840
Oct 16, 2025	40.71	41.39	40.31	40.99	40.99	0.99%	262,363
Oct 15, 2025	41.28	41.65	39.64	40.59	40.59	-1.17%	325,634
Oct 14, 2025	38.60	42.06	38.38	41.07	41.07	5.39%	375,417
Oct 13, 2025	38.84	39.44	38.35	38.97	38.97	1.59%	560,875
Oct 10, 2025	38.90	39.36	37.58	38.36	38.36	-0.31%	874,166
Oct 9, 2025	39.00	39.80	38.21	38.48	38.48	-0.21%	458,425
Oct 8, 2025	37.67	38.72	37.35	38.56	38.56	2.47%	271,142
Oct 7, 2025	37.75	37.82	36.92	37.63	37.63	0.29%	310,936
Oct 6, 2025	37.04	37.73	36.57	37.52	37.52	2.32%	208,214
Oct 3, 2025	36.71	37.52	36.49	36.67	36.67	0.16%	342,310
Oct 2, 2025	36.27	36.61	35.75	36.61	36.61	1.44%	219,683
Oct 1, 2025	36.18	36.52	35.44	36.09	36.09	-1.15%	233,099
Sep 30, 2025	35.90	36.53	35.66	36.51	36.51	0.77%	314,963
Sep 29, 2025	36.43	36.68	35.93	36.23	36.23	-0.30%	390,022
Sep 26, 2025	35.66	36.36	35.64	36.34	36.34	1.74%	222,319
Sep 25, 2025	35.97	35.98	35.21	35.72	35.72	-1.33%	306,753
Sep 24, 2025	36.54	37.82	36.08	36.20	36.20	-2.08%	461,987
Sep 23, 2025	34.89	37.14	34.89	36.97	36.97	7.16%	568,194
Sep 22, 2025	33.69	34.51	33.30	34.50	34.50	2.16%	211,172
Sep 19, 2025	34.35	34.35	33.74	33.77	33.77	-1.55%	645,691
Sep 18, 2025	32.95	34.38	32.68	34.30	34.30	4.41%	282,508
Sep 17, 2025	33.18	33.45	32.78	32.85	32.85	-0.39%	323,081
Sep 16, 2025	33.07	33.34	32.72	32.98	32.98	0.64%	671,905
Sep 15, 2025	32.65	32.84	31.91	32.77	32.77	0.77%	232,596
Sep 12, 2025	32.33	32.60	32.06	32.52	32.52	0.09%	237,714
Sep 11, 2025	31.54	32.59	31.52	32.49	32.49	3.14%	177,658
Sep 10, 2025	31.31	31.79	31.03	31.50	31.50	0.77%	158,973
Sep 9, 2025	31.83	31.85	30.89	31.26	31.26	-1.91%	119,202
Sep 8, 2025	32.01	32.58	31.63	31.87	31.87	-0.41%	178,481
Sep 5, 2025	31.99	32.40	31.79	32.00	32.00	0.31%	210,304
Sep 4, 2025	30.49	32.15	30.27	31.90	31.90	4.83%	397,083
Sep 3, 2025	30.92	31.25	30.24	30.43	30.43	-1.52%	265,560
Sep 2, 2025	30.62	30.92	30.46	30.90	30.90	0.29%	176,001
Aug 29, 2025	31.03	31.26	30.58	30.81	30.81	-0.29%	202,242
Aug 28, 2025	31.05	31.24	30.63	30.90	30.90	-0.32%	190,837
Aug 27, 2025	30.80	31.18	30.71	31.00	31.00	0.78%	133,669
Aug 26, 2025	30.27	31.04	30.19	30.76	30.76	1.62%	213,818
Aug 25, 2025	31.06	31.09	30.22	30.27	30.27	-2.54%	236,991
Aug 22, 2025	29.92	31.48	29.87	31.06	31.06	4.83%	305,585
Aug 21, 2025	29.06	29.68	29.06	29.63	29.63	1.26%	211,192
Aug 20, 2025	29.52	29.66	29.15	29.26	29.26	-0.65%	178,767
Aug 19, 2025	29.58	29.76	29.20	29.45	29.45	-0.71%	326,797
Aug 18, 2025	29.25	29.93	29.25	29.66	29.66	1.40%	238,518