Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	32.80	34.10	32.68	34.02	34.02	3.34%	168,616
Mar 6, 2025	32.46	33.33	32.46	32.92	32.92	0.37%	196,911
Mar 5, 2025	32.45	33.02	32.45	32.80	32.80	1.49%	154,499
Mar 4, 2025	32.16	32.81	31.68	32.32	32.32	-0.28%	135,028
Mar 3, 2025	33.79	33.96	32.38	32.41	32.41	-3.60%	183,254
Feb 28, 2025	33.09	33.63	32.89	33.62	33.62	1.66%	220,673
Feb 27, 2025	33.40	34.98	33.04	33.07	33.07	-1.05%	155,281
Feb 26, 2025	33.49	34.22	33.37	33.42	33.42	0.21%	152,730
Feb 25, 2025	33.64	34.31	33.12	33.35	33.35	-	187,707
Feb 24, 2025	33.70	34.13	33.26	33.35	33.35	-0.68%	124,691
Feb 21, 2025	35.38	35.38	33.55	33.58	33.58	-3.92%	223,099
Feb 20, 2025	35.38	35.42	34.62	34.95	34.95	-1.60%	127,445
Feb 19, 2025	35.14	35.87	34.89	35.52	35.52	0.77%	174,288
Feb 18, 2025	35.26	35.49	34.95	35.25	35.25	0.57%	144,609
Feb 14, 2025	35.69	35.88	34.91	35.05	35.05	-1.82%	109,774
Feb 13, 2025	35.94	36.12	34.99	35.70	35.70	0.06%	318,222
Feb 12, 2025	36.28	36.42	35.31	35.68	35.68	-2.06%	143,627
Feb 11, 2025	35.91	36.49	35.74	36.43	36.43	0.39%	144,256
Feb 10, 2025	35.73	36.44	35.73	36.29	36.29	2.51%	138,084
Feb 7, 2025	35.95	36.80	35.40	35.40	35.40	-1.53%	159,078
Feb 6, 2025	36.88	37.18	35.74	35.95	35.95	-2.42%	157,341
Feb 5, 2025	37.23	37.40	36.74	36.84	36.84	-0.78%	135,705
Feb 4, 2025	37.48	37.85	37.09	37.13	37.13	-0.62%	206,501
Feb 3, 2025	37.79	38.79	37.32	37.36	37.36	-3.09%	206,772
Jan 31, 2025	39.41	39.43	38.52	38.55	38.55	-1.98%	121,031
Jan 30, 2025	38.91	39.60	38.91	39.33	39.23	1.68%	154,313
Jan 29, 2025	39.51	39.66	38.66	38.68	38.59	-1.73%	162,182
Jan 28, 2025	39.93	40.24	38.95	39.36	39.26	-1.20%	265,044
Jan 27, 2025	38.75	39.96	38.35	39.84	39.74	0.86%	358,785
Jan 24, 2025	38.48	39.76	37.90	39.50	39.40	2.62%	422,288
Jan 23, 2025	38.99	39.42	38.04	38.49	38.40	-2.28%	264,876
Jan 22, 2025	39.29	39.60	38.74	39.39	39.29	1.18%	291,987
Jan 21, 2025	38.76	40.04	38.33	38.93	38.83	1.94%	641,321
Jan 17, 2025	36.35	38.45	36.29	38.19	38.10	6.00%	359,333
Jan 16, 2025	35.13	36.31	34.52	36.03	35.94	4.59%	344,437
Jan 15, 2025	33.51	34.88	33.25	34.45	34.37	4.14%	190,785
Jan 14, 2025	32.01	33.15	31.77	33.08	33.00	3.44%	535,356
Jan 13, 2025	31.66	32.23	31.60	31.98	31.90	-0.22%	290,094
Jan 10, 2025	31.93	32.19	31.56	32.05	31.97	-0.90%	183,841
Jan 8, 2025	31.98	32.63	31.89	32.34	32.26	0.53%	196,863
Jan 7, 2025	32.59	32.67	31.62	32.17	32.09	-0.86%	209,138
Jan 6, 2025	32.69	32.72	32.16	32.45	32.37	-0.40%	172,082
Jan 3, 2025	32.22	32.61	32.04	32.58	32.50	1.02%	128,524
Jan 2, 2025	32.74	32.83	31.77	32.25	32.17	-0.15%	313,900
Dec 31, 2024	32.27	32.58	31.88	32.30	32.22	0.72%	289,763
Dec 30, 2024	31.67	32.36	31.43	32.07	31.99	0.06%	240,663
Dec 27, 2024	31.40	32.08	30.86	32.05	31.97	1.39%	360,465
Dec 26, 2024	32.19	32.38	31.39	31.61	31.53	-2.14%	478,238
Dec 24, 2024	32.62	32.81	32.12	32.30	32.22	-0.65%	224,114
Dec 23, 2024	34.08	34.47	32.26	32.51	32.43	-4.24%	486,116