Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 15, 2025	29.32	29.78	29.01	29.25	29.25	0.10%	441,313
Aug 14, 2025	29.57	30.12	28.79	29.22	29.22	-2.44%	369,156
Aug 13, 2025	28.53	30.17	28.31	29.95	29.95	0.77%	654,908
Aug 12, 2025	28.75	30.27	28.22	29.72	29.72	4.50%	748,869
Aug 11, 2025	30.61	30.61	28.42	28.44	28.44	-6.91%	434,658
Aug 8, 2025	31.06	31.25	30.35	30.55	30.55	-1.71%	584,685
Aug 7, 2025	29.22	31.20	29.00	31.08	31.08	7.73%	593,288
Aug 6, 2025	32.00	32.55	28.67	28.85	28.85	-15.86%	1,566,470
Aug 5, 2025	33.27	34.76	33.17	34.29	34.29	3.69%	400,796
Aug 4, 2025	32.59	33.15	32.36	33.07	33.07	2.26%	265,257
Aug 1, 2025	32.44	32.71	31.92	32.34	32.34	-2.21%	286,235
Jul 31, 2025	32.46	33.45	32.30	33.07	32.97	1.13%	278,531
Jul 30, 2025	33.61	33.74	32.25	32.70	32.60	-1.54%	164,400
Jul 29, 2025	33.75	33.94	33.21	33.21	33.11	-1.34%	234,916
Jul 28, 2025	34.06	34.06	33.38	33.66	33.56	-0.68%	190,260