Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	31.39	32.14	31.24	31.32	31.32	2.92%	697,068
Apr 16, 2026	33.07	33.68	30.09	30.43	30.43	-8.04%	557,690
Apr 15, 2026	33.14	33.55	32.64	33.09	33.09	-0.42%	373,715
Apr 14, 2026	33.26	33.95	33.14	33.23	33.23	0.73%	263,586
Apr 13, 2026	32.49	33.42	32.36	32.99	32.99	1.04%	260,011
Apr 10, 2026	33.22	33.51	32.60	32.65	32.65	-2.25%	197,087
Apr 9, 2026	32.67	34.40	32.61	33.40	33.40	1.61%	355,238
Apr 8, 2026	33.10	33.56	32.72	32.87	32.87	5.42%	563,512
Apr 7, 2026	32.28	32.49	30.76	31.18	31.18	-4.24%	265,412
Apr 6, 2026	32.02	32.95	31.96	32.56	32.56	0.15%	486,044
Apr 2, 2026	31.02	32.70	30.86	32.51	32.51	1.06%	503,295
Apr 1, 2026	31.22	32.24	31.06	32.17	32.17	4.86%	455,609
Mar 31, 2026	29.93	30.84	29.58	30.68	30.68	4.39%	355,860
Mar 30, 2026	30.42	30.57	29.19	29.39	29.39	-1.90%	412,925
Mar 27, 2026	30.41	30.73	29.89	29.96	29.96	-2.25%	337,558
Mar 26, 2026	31.77	31.89	30.63	30.65	30.65	-4.87%	277,508
Mar 25, 2026	32.16	32.86	31.81	32.22	32.22	1.07%	478,328
Mar 24, 2026	31.07	32.04	31.02	31.88	31.88	0.85%	349,755
Mar 23, 2026	32.09	32.54	31.55	31.61	31.61	0.13%	455,287
Mar 20, 2026	32.00	32.25	31.00	31.57	31.57	-1.59%	609,924
Mar 19, 2026	32.00	32.84	31.30	32.08	32.08	-0.43%	324,071
Mar 18, 2026	32.69	33.23	32.09	32.22	32.22	-2.30%	333,175
Mar 17, 2026	32.99	33.59	32.74	32.98	32.98	0.37%	348,787
Mar 16, 2026	32.26	33.50	31.95	32.86	32.86	3.82%	772,906
Mar 13, 2026	32.30	32.91	31.27	31.65	31.65	-0.94%	642,890
Mar 12, 2026	34.42	34.50	31.72	31.95	31.95	-9.26%	982,331
Mar 11, 2026	37.50	37.98	34.16	35.21	35.21	-13.47%	1,343,865
Mar 10, 2026	44.01	45.25	40.63	40.69	40.69	-7.52%	667,813
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