Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2025	32.54	36.35	30.69	35.42	35.42	19.62%	972,818
May 6, 2025	29.57	30.42	28.95	29.61	29.61	-0.57%	444,119
May 5, 2025	29.62	30.40	29.31	29.78	29.78	0.13%	279,234
May 2, 2025	29.91	30.29	29.38	29.74	29.74	0.24%	339,834
May 1, 2025	29.47	30.16	29.00	29.67	29.58	1.78%	465,932
Apr 30, 2025	29.19	29.39	28.79	29.15	29.06	-0.58%	341,656
Apr 29, 2025	29.32	29.77	28.82	29.32	29.23	0.03%	473,141
Apr 28, 2025	30.44	30.73	29.07	29.31	29.22	-3.74%	304,996
Apr 25, 2025	30.00	31.04	30.00	30.45	30.35	1.23%	340,597
Apr 24, 2025	29.43	30.28	29.09	30.08	29.98	2.35%	254,767
Apr 23, 2025	29.98	30.67	29.37	29.39	29.30	0.07%	215,024
Apr 22, 2025	29.16	29.83	28.61	29.37	29.28	0.79%	222,609
Apr 21, 2025	30.51	31.39	29.07	29.14	29.05	-5.20%	397,390
Apr 17, 2025	30.55	31.03	30.07	30.74	30.64	0.33%	127,036
Apr 16, 2025	30.92	31.11	30.17	30.64	30.54	-1.23%	216,909