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
| 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 |