Skip to main content
logo
Cadre Holdings, Inc. (CDRE)
NYSE: CDRE · Real-Time Price · USD
30.63
+0.64 (2.13%)
Oct 26, 2026, 4:00 PM EDT - Market closed

Cadre Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202630.1530.8930.0430.6330.632.13%399,426
Oct 23, 202629.0730.0628.5129.9929.991.80%554,293
Oct 22, 202627.5329.5227.2429.4629.466.74%564,378
Oct 21, 202627.2727.6027.0027.6027.602.03%502,767
Oct 20, 202627.2227.3926.0927.0527.05-0.07%643,242
Oct 19, 202626.3227.0825.9527.0727.072.62%520,029
Oct 16, 202626.0526.5325.6726.3826.381.77%502,299
Oct 15, 202625.9926.6825.8725.9225.920.58%513,760
Oct 14, 202625.9526.0425.2525.7725.77-1.45%431,467
Oct 13, 202625.7426.4624.9726.1526.151.20%627,713
Oct 12, 202624.3825.8924.2525.8425.845.25%837,494
Oct 9, 202624.7424.8924.0724.5524.55-1.13%877,029
Oct 8, 202624.8425.0024.4224.8324.83-0.56%679,390
Oct 7, 202625.2425.4924.5724.9724.97-2.08%496,650
Oct 6, 202625.2725.9325.0725.5025.502.00%606,781
Oct 5, 202624.9125.7824.4525.0025.00-443,945
Oct 2, 202625.2825.7024.4225.0025.00-0.04%517,019
Oct 1, 202625.0025.4924.6825.0125.01-0.32%424,420
Sep 30, 202625.6625.7325.0825.0925.09-1.72%426,092
Sep 29, 202625.9826.0225.2125.5325.53-2.03%572,526
Sep 28, 202626.3226.6025.6426.0626.06-1.25%409,840
Sep 25, 202626.2926.8326.0526.3926.390.69%453,781
Sep 24, 202626.5926.6626.1926.2126.21-1.84%334,161
Sep 23, 202626.4827.2626.1526.7026.70-0.67%507,894
Sep 22, 202627.0727.3726.3926.8826.880.94%669,689
Sep 21, 202626.5727.2526.1226.6326.631.29%719,883
Sep 18, 202626.1326.7425.9426.2926.290.73%1,335,402
Sep 17, 202626.7227.0225.9026.1026.10-1.21%551,397
Sep 16, 202627.6927.7026.2826.4226.42-4.41%441,850
Sep 15, 202628.7628.7627.2127.6427.64-3.42%588,986
Sep 14, 202628.2528.6428.0028.6228.620.14%429,920
Sep 11, 202629.2029.9528.4528.5828.58-0.66%224,634
Sep 10, 202628.8229.2828.2428.7728.77-1.20%224,260
Sep 9, 202629.3929.7028.7229.1229.12-1.82%271,322
Sep 8, 202629.7230.1529.3829.6629.66-0.34%207,637
Sep 4, 202629.3229.8229.1629.7629.76-0.40%259,705
Sep 3, 202628.6330.1628.1129.8829.884.44%455,697
Sep 2, 202628.7129.1628.3228.6128.610.56%521,657
Sep 1, 202629.3730.1828.1028.4528.45-4.08%367,943
Aug 31, 202630.4430.7429.2329.6629.66-3.51%375,057
Aug 28, 202631.1931.3930.6230.7430.74-1.16%205,557
Aug 27, 202631.4731.6830.9531.1031.10-1.33%234,697
Aug 26, 202631.5032.4030.9531.5231.520.41%244,360
Aug 25, 202633.5533.9531.2631.3931.39-5.11%429,082
Aug 24, 202634.2434.2432.9433.0833.08-3.05%331,139
Aug 21, 202634.2734.6533.8034.1234.120.80%213,075
Aug 20, 202633.4333.9132.8833.8533.85-0.85%228,149
Aug 19, 202633.4134.3733.1934.1434.142.06%268,995
Aug 18, 202632.8933.7632.3433.4533.450.45%295,233
Aug 17, 202634.1534.4333.0233.3033.30-2.46%448,135