Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	44.01	44.96	43.36	44.41	-	0.93%	70,583
Mar 9, 2026	44.20	45.22	43.10	44.00	44.00	1.13%	702,377
Mar 6, 2026	44.28	45.09	42.47	43.51	43.51	-3.31%	219,577
Mar 5, 2026	47.71	48.76	44.84	45.00	45.00	-0.99%	425,148
Mar 4, 2026	45.08	45.67	44.21	45.45	45.45	1.20%	163,120
Mar 3, 2026	46.01	46.07	44.08	44.91	44.91	-2.52%	236,808
Mar 2, 2026	44.30	47.38	44.07	46.07	46.07	3.78%	267,517
Feb 27, 2026	43.16	44.46	42.76	44.39	44.39	1.60%	189,581
Feb 26, 2026	42.58	43.77	42.24	43.69	43.69	2.78%	141,490
Feb 25, 2026	42.95	42.98	41.74	42.51	42.51	0.85%	127,984
Feb 24, 2026	42.26	42.83	41.98	42.15	42.15	-0.21%	195,006
Feb 23, 2026	44.16	44.33	42.08	42.24	42.24	-4.56%	178,481
Feb 20, 2026	43.37	44.63	42.69	44.26	44.26	2.05%	138,522
Feb 19, 2026	42.59	43.92	42.29	43.37	43.37	1.71%	223,786
Feb 18, 2026	42.69	43.32	42.24	42.64	42.64	0.61%	114,205
Feb 17, 2026	42.13	43.03	41.80	42.38	42.38	0.45%	123,114
Feb 13, 2026	41.47	42.53	41.26	42.19	42.19	2.28%	143,155
Feb 12, 2026	41.75	42.50	40.90	41.25	41.25	-0.41%	148,437
Feb 11, 2026	42.70	43.07	41.38	41.42	41.42	-1.64%	165,401
Feb 10, 2026	42.80	43.19	41.93	42.11	42.11	-0.80%	202,506
Feb 9, 2026	41.46	42.70	41.37	42.45	42.45	1.97%	236,449
Feb 6, 2026	40.82	41.95	40.82	41.63	41.63	3.15%	146,748
Feb 5, 2026	40.76	41.52	39.70	40.36	40.36	-2.35%	235,857
Feb 4, 2026	43.55	43.69	41.30	41.33	41.33	-1.60%	197,088
Feb 3, 2026	41.22	42.85	40.90	42.00	42.00	3.14%	257,959
Feb 2, 2026	39.87	41.12	39.20	40.72	40.72	1.77%	198,494
Jan 30, 2026	39.84	40.60	39.61	40.01	40.01	-0.32%	241,222
Jan 29, 2026	40.46	41.32	39.55	40.14	40.04	-0.50%	169,445
Jan 28, 2026	42.08	42.08	39.45	40.34	40.24	-3.68%	373,899
Jan 27, 2026	42.40	42.90	41.66	41.88	41.78	-1.32%	292,028
Jan 26, 2026	43.33	43.55	42.21	42.44	42.33	-2.28%	185,161
Jan 23, 2026	44.26	44.53	43.07	43.43	43.32	-1.68%	134,283
Jan 22, 2026	44.81	46.11	44.15	44.17	44.06	-1.10%	158,827
Jan 21, 2026	43.83	45.00	42.60	44.66	44.55	5.43%	258,235
Jan 20, 2026	43.14	43.39	42.33	42.36	42.25	-2.87%	131,872
Jan 16, 2026	43.49	44.06	42.79	43.61	43.50	0.07%	155,786
Jan 15, 2026	42.14	44.10	42.14	43.58	43.47	4.08%	276,256
Jan 14, 2026	42.46	42.46	40.81	41.87	41.77	-1.34%	214,510
Jan 13, 2026	42.76	43.38	42.05	42.44	42.33	0.35%	205,163
Jan 12, 2026	42.56	43.02	42.10	42.29	42.18	-0.02%	249,067
Jan 9, 2026	42.65	43.11	41.96	42.30	42.19	-0.26%	252,230
Jan 8, 2026	43.64	44.30	42.18	42.41	42.30	-2.28%	372,056
Jan 7, 2026	43.06	44.47	42.85	43.40	43.29	1.43%	299,885
Jan 6, 2026	41.93	42.85	41.63	42.79	42.68	1.93%	203,425
Jan 5, 2026	41.41	42.60	41.41	41.98	41.88	2.09%	242,135
Jan 2, 2026	40.90	41.49	40.39	41.12	41.02	0.69%	230,114
Dec 31, 2025	41.98	41.99	40.80	40.84	40.74	-2.18%	108,711
Dec 30, 2025	41.94	42.46	41.49	41.75	41.65	-0.36%	161,972
Dec 29, 2025	41.92	42.05	41.54	41.90	41.80	-0.10%	107,810
Dec 26, 2025	42.26	42.42	41.40	41.94	41.84	-1.04%	92,353