Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	32.78	32.80	32.21	32.25	32.25	-1.19%	159,508
Jul 18, 2025	32.61	32.88	32.47	32.64	32.64	0.21%	154,709
Jul 17, 2025	32.45	32.97	32.23	32.57	32.57	1.09%	144,230
Jul 16, 2025	32.29	32.50	31.89	32.22	32.22	0.81%	197,518
Jul 15, 2025	33.53	33.62	31.93	31.96	31.96	-4.45%	522,395
Jul 14, 2025	32.78	33.52	32.44	33.45	33.45	2.08%	285,021
Jul 11, 2025	32.69	32.82	32.39	32.77	32.77	0.18%	223,553
Jul 10, 2025	32.53	32.99	32.49	32.71	32.71	0.49%	239,938
Jul 9, 2025	32.16	32.57	31.77	32.55	32.55	1.88%	207,509
Jul 8, 2025	31.74	32.30	31.64	31.95	31.95	0.44%	210,346
Jul 7, 2025	32.17	32.44	31.70	31.81	31.81	-1.30%	252,667
Jul 3, 2025	32.20	32.39	31.93	32.23	32.23	1.00%	108,023
Jul 2, 2025	32.01	32.01	31.58	31.91	31.91	0.57%	164,600
Jul 1, 2025	31.68	32.36	31.59	31.73	31.73	-0.38%	205,719
Jun 30, 2025	32.22	32.22	31.70	31.85	31.85	-0.56%	219,298
Jun 27, 2025	32.44	32.51	31.76	32.03	32.03	-0.74%	561,456
Jun 26, 2025	31.90	32.31	31.38	32.27	32.27	2.09%	319,654
Jun 25, 2025	32.72	32.91	31.55	31.61	31.61	-4.12%	248,847
Jun 24, 2025	32.82	32.98	32.27	32.97	32.97	0.55%	225,889
Jun 23, 2025	32.87	33.03	32.04	32.79	32.79	-0.24%	260,855
Jun 20, 2025	33.93	34.05	32.68	32.87	32.87	-2.55%	579,876
Jun 18, 2025	34.26	34.35	33.69	33.73	33.73	-1.35%	408,474
Jun 17, 2025	34.24	34.62	33.90	34.19	34.19	-0.73%	243,203
Jun 16, 2025	34.62	34.85	34.22	34.44	34.44	0.12%	237,405
Jun 13, 2025	35.07	35.85	33.85	34.40	34.40	-4.84%	569,642
Jun 12, 2025	35.70	36.41	35.62	36.15	36.15	0.33%	261,780
Jun 11, 2025	35.66	36.43	34.33	36.03	36.03	2.91%	447,992
Jun 10, 2025	35.36	35.36	34.81	35.01	35.01	-0.09%	281,004
Jun 9, 2025	35.00	35.30	34.66	35.04	35.04	1.59%	262,564
Jun 6, 2025	34.46	34.93	34.27	34.49	34.49	1.56%	149,329
Jun 5, 2025	34.16	34.41	33.51	33.96	33.96	-0.35%	198,099
Jun 4, 2025	33.59	34.15	33.51	34.08	34.08	1.46%	278,697
Jun 3, 2025	33.50	33.88	33.08	33.59	33.59	1.79%	505,805
Jun 2, 2025	32.95	33.00	32.34	33.00	33.00	0.70%	285,457
May 30, 2025	32.60	32.87	32.17	32.77	32.77	-0.09%	416,571
May 29, 2025	32.81	33.03	32.63	32.80	32.80	0.52%	207,134
May 28, 2025	33.42	33.89	32.47	32.63	32.63	-2.22%	243,791
May 27, 2025	33.11	33.42	32.77	33.37	33.37	2.08%	304,167
May 23, 2025	32.90	33.19	32.48	32.69	32.69	-1.33%	298,541
May 22, 2025	33.26	33.67	33.11	33.13	33.13	-0.93%	247,760
May 21, 2025	34.75	34.86	33.41	33.44	33.44	-4.27%	205,663
May 20, 2025	35.32	35.40	34.52	34.93	34.93	-1.44%	326,574
May 19, 2025	35.02	35.61	35.00	35.44	35.44	0.43%	283,475
May 16, 2025	35.24	35.48	34.69	35.29	35.29	0.20%	345,137
May 15, 2025	35.23	35.50	34.72	35.22	35.22	0.63%	197,880
May 14, 2025	35.91	35.91	34.80	35.00	35.00	-2.80%	234,517
May 13, 2025	35.82	36.68	35.76	36.01	36.01	0.67%	302,157
May 12, 2025	36.20	36.56	35.20	35.77	35.77	1.10%	321,884
May 9, 2025	36.53	36.93	35.27	35.38	35.38	-3.02%	384,957
May 8, 2025	35.57	37.22	35.56	36.48	36.48	2.99%	559,562