Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	43.06	44.47	42.85	43.40	43.40	1.43%	297,618
Jan 6, 2026	41.93	42.85	41.63	42.79	42.79	1.93%	200,364
Jan 5, 2026	41.41	42.60	41.41	41.98	41.98	2.09%	232,394
Jan 2, 2026	40.90	41.49	40.39	41.12	41.12	0.69%	224,306
Dec 31, 2025	41.98	41.99	40.80	40.84	40.84	-2.18%	105,762
Dec 30, 2025	41.94	42.46	41.49	41.75	41.75	-0.36%	158,818
Dec 29, 2025	41.92	42.05	41.54	41.90	41.90	-0.10%	101,670
Dec 26, 2025	42.26	42.42	41.40	41.94	41.94	-1.04%	82,936
Dec 24, 2025	42.30	42.45	41.93	42.38	42.38	0.19%	60,014
Dec 23, 2025	42.49	42.88	42.03	42.30	42.30	-1.17%	160,196
Dec 22, 2025	41.97	43.33	41.95	42.80	42.80	2.86%	271,374
Dec 19, 2025	40.77	41.93	40.71	41.61	41.61	2.04%	296,571
Dec 18, 2025	40.90	41.41	40.33	40.78	40.78	0.72%	245,682
Dec 17, 2025	41.35	42.47	40.22	40.49	40.49	-2.99%	187,291
Dec 16, 2025	41.67	42.46	41.05	41.74	41.74	-0.14%	199,433
Dec 15, 2025	43.75	43.93	41.61	41.80	41.80	-4.39%	241,190
Dec 12, 2025	43.77	45.24	43.41	43.72	43.72	0.62%	429,669
Dec 11, 2025	43.00	44.00	42.89	43.45	43.45	1.52%	215,069
Dec 10, 2025	42.64	43.81	41.81	42.80	42.80	-0.70%	358,132
Dec 9, 2025	42.75	43.88	42.20	43.10	43.10	1.15%	200,960
Dec 8, 2025	43.00	43.42	42.46	42.61	42.61	-0.56%	183,127
Dec 5, 2025	43.63	43.70	42.43	42.85	42.85	-2.17%	164,806
Dec 4, 2025	42.64	44.08	42.64	43.80	43.80	2.15%	178,530
Dec 3, 2025	43.02	43.57	42.82	42.88	42.88	-	422,257
Dec 2, 2025	42.51	43.36	42.29	42.88	42.88	1.49%	242,718
Dec 1, 2025	42.47	42.61	41.56	42.25	42.25	-1.01%	219,373
Nov 28, 2025	43.45	43.45	42.61	42.68	42.68	-0.91%	104,154
Nov 26, 2025	42.43	43.74	42.43	43.07	43.07	1.27%	258,027
Nov 25, 2025	40.93	42.66	40.93	42.53	42.53	4.19%	290,775
Nov 24, 2025	40.35	41.29	39.90	40.82	40.82	1.42%	417,140
Nov 21, 2025	39.52	40.53	38.94	40.25	40.25	1.87%	394,073
Nov 20, 2025	40.72	41.64	39.41	39.51	39.51	-1.23%	433,767
Nov 19, 2025	40.32	40.80	39.72	40.00	40.00	-0.52%	240,210
Nov 18, 2025	41.42	42.13	40.21	40.21	40.21	-4.47%	349,965
Nov 17, 2025	42.96	43.27	42.06	42.09	42.09	-2.03%	295,577
Nov 14, 2025	42.39	43.85	42.09	42.96	42.96	-0.53%	324,912
Nov 13, 2025	43.24	44.36	42.86	43.19	43.19	-0.09%	376,516
Nov 12, 2025	43.52	44.02	43.15	43.23	43.23	-0.92%	224,682
Nov 11, 2025	43.43	43.98	42.74	43.63	43.63	0.72%	253,471
Nov 10, 2025	42.94	43.47	42.00	43.32	43.32	0.88%	305,649
Nov 7, 2025	43.06	43.59	41.90	42.94	42.94	-1.17%	300,077
Nov 6, 2025	45.52	45.52	43.39	43.45	43.45	-3.68%	356,737
Nov 5, 2025	45.00	46.64	41.89	45.11	45.11	6.07%	489,488
Nov 4, 2025	41.54	43.09	41.54	42.53	42.53	0.16%	359,577
Nov 3, 2025	42.62	42.62	41.36	42.46	42.46	-	381,503
Oct 31, 2025	42.37	42.90	42.06	42.46	42.46	-0.49%	221,879
Oct 30, 2025	43.13	43.91	42.46	42.67	42.58	-1.18%	183,472
Oct 29, 2025	43.82	44.29	42.72	43.18	43.08	-0.09%	219,544
Oct 28, 2025	42.93	43.63	42.49	43.22	43.12	0.72%	167,572
Oct 27, 2025	43.78	43.78	42.81	42.91	42.81	-1.24%	129,995