Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	34.59	37.37	33.54	35.02	35.02	12.86%	1,633,451
Aug 5, 2026	31.28	31.60	30.43	31.03	31.03	0.36%	423,706
Aug 4, 2026	31.34	31.65	30.86	30.92	30.92	0.23%	410,782
Aug 3, 2026	31.03	32.00	30.30	30.85	30.85	0.06%	406,406
Jul 31, 2026	30.49	31.08	30.17	30.83	30.83	1.08%	377,708
Jul 30, 2026	30.51	30.87	29.85	30.60	30.50	0.20%	349,109
Jul 29, 2026	32.91	33.66	30.03	30.54	30.44	-8.56%	440,023
Jul 28, 2026	32.93	34.23	32.51	33.40	33.29	1.80%	428,531
Jul 27, 2026	32.68	33.47	32.13	32.81	32.70	6.32%	472,039
Jul 24, 2026	30.93	31.70	30.57	30.86	30.76	1.28%	386,930
Jul 23, 2026	29.37	30.80	29.21	30.47	30.37	1.91%	327,081
Jul 22, 2026	28.80	30.00	28.80	29.90	29.80	2.57%	264,570
Jul 21, 2026	28.89	30.17	28.20	29.15	29.05	-0.07%	260,574
Jul 20, 2026	29.12	29.44	28.25	29.17	29.07	0.38%	371,044
Jul 17, 2026	29.48	30.77	29.00	29.06	28.97	-3.71%	281,196
Jul 16, 2026	28.64	30.26	28.64	30.18	30.08	4.65%	350,347
Jul 15, 2026	28.58	29.50	28.40	28.84	28.75	1.62%	194,541
Jul 14, 2026	28.60	28.99	28.34	28.38	28.29	0.18%	172,540
Jul 13, 2026	28.84	29.12	28.25	28.33	28.24	-2.14%	212,593
Jul 10, 2026	29.63	30.01	28.95	28.95	28.86	-2.06%	244,236
Jul 9, 2026	28.86	29.56	28.51	29.56	29.46	2.53%	303,160
Jul 8, 2026	28.75	29.52	28.75	28.83	28.74	-1.70%	224,411
Jul 7, 2026	30.46	30.48	28.89	29.33	29.23	-3.14%	250,840
Jul 6, 2026	29.70	30.91	29.67	30.28	30.18	2.85%	441,948
Jul 2, 2026	28.91	29.74	28.90	29.44	29.34	2.90%	289,625
Jul 1, 2026	28.86	29.28	28.38	28.61	28.52	0.35%	267,244
Jun 30, 2026	27.47	28.58	27.29	28.51	28.42	4.20%	349,141
Jun 29, 2026	27.92	28.41	27.36	27.36	27.27	-2.36%	331,109
Jun 26, 2026	27.95	28.79	27.93	28.02	27.93	-0.50%	1,076,035
Jun 25, 2026	28.77	29.77	27.84	28.16	28.07	-2.05%	450,665
Jun 24, 2026	27.50	28.75	27.45	28.75	28.66	4.43%	420,957
Jun 23, 2026	27.39	28.39	27.31	27.53	27.44	-0.11%	395,150
Jun 22, 2026	27.95	28.09	27.18	27.56	27.47	-2.44%	412,325
Jun 18, 2026	28.55	28.58	27.50	28.25	28.16	0.28%	1,450,515
Jun 17, 2026	28.90	29.50	28.08	28.17	28.08	-2.02%	795,118
Jun 16, 2026	28.74	29.09	26.87	28.75	28.66	-1.17%	746,288
Jun 15, 2026	31.00	31.26	29.07	29.09	28.99	-4.47%	455,555
Jun 12, 2026	30.91	31.50	30.34	30.45	30.35	-1.65%	303,169
Jun 11, 2026	29.68	31.07	29.00	30.96	30.86	4.81%	238,026
Jun 10, 2026	30.00	30.69	29.41	29.54	29.44	-2.15%	256,403
Jun 9, 2026	30.23	31.33	29.36	30.19	30.09	0.07%	349,042
Jun 8, 2026	30.21	30.88	29.96	30.17	30.07	0.53%	187,136
Jun 5, 2026	29.82	31.27	29.65	30.01	29.91	-0.76%	322,505
Jun 4, 2026	29.67	30.48	29.64	30.24	30.14	3.60%	293,811
Jun 3, 2026	30.30	30.44	29.10	29.19	29.09	-3.34%	393,527
Jun 2, 2026	30.27	30.77	29.93	30.20	30.10	-1.37%	246,532
Jun 1, 2026	30.70	31.24	30.01	30.62	30.52	-1.67%	250,795
May 29, 2026	31.57	31.93	30.99	31.14	31.04	-2.54%	319,852
May 28, 2026	30.79	32.94	30.76	31.95	31.85	4.07%	330,054
May 27, 2026	31.27	31.62	30.58	30.70	30.60	-1.19%	253,467