Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	28.60	28.99	28.34	28.38	28.38	0.18%	172,540
Jul 13, 2026	28.84	29.12	28.25	28.33	28.33	-2.14%	212,532
Jul 10, 2026	29.63	30.01	28.95	28.95	28.95	-2.06%	244,226
Jul 9, 2026	28.86	29.56	28.51	29.56	29.56	2.53%	303,125
Jul 8, 2026	28.75	29.52	28.75	28.83	28.83	-1.70%	224,355
Jul 7, 2026	30.46	30.48	28.89	29.33	29.33	-3.14%	249,975
Jul 6, 2026	29.70	30.91	29.67	30.28	30.28	2.85%	441,702
Jul 2, 2026	28.91	29.74	28.90	29.44	29.44	2.90%	289,625
Jul 1, 2026	28.86	29.28	28.38	28.61	28.61	0.35%	267,244
Jun 30, 2026	27.47	28.58	27.29	28.51	28.51	4.20%	348,736
Jun 29, 2026	27.92	28.41	27.36	27.36	27.36	-2.36%	330,745
Jun 26, 2026	27.95	28.79	27.93	28.02	28.02	-0.50%	1,057,735
Jun 25, 2026	28.77	29.77	27.84	28.16	28.16	-2.05%	450,249
Jun 24, 2026	27.50	28.75	27.45	28.75	28.75	4.43%	420,929
Jun 23, 2026	27.39	28.39	27.31	27.53	27.53	-0.11%	395,143
Jun 22, 2026	27.95	28.09	27.18	27.56	27.56	-2.44%	412,266
Jun 18, 2026	28.55	28.58	27.50	28.25	28.25	0.28%	1,446,186
Jun 17, 2026	28.90	29.50	28.08	28.17	28.17	-2.02%	795,117
Jun 16, 2026	28.74	29.09	26.87	28.75	28.75	-1.17%	746,269
Jun 15, 2026	31.00	31.26	29.07	29.09	29.09	-4.47%	455,549
Jun 12, 2026	30.91	31.50	30.34	30.45	30.45	-1.65%	303,159
Jun 11, 2026	29.68	31.07	29.00	30.96	30.96	4.81%	238,013
Jun 10, 2026	30.00	30.69	29.41	29.54	29.54	-2.15%	256,086
Jun 9, 2026	30.23	31.33	29.36	30.19	30.19	0.07%	349,032
Jun 8, 2026	30.21	30.88	29.96	30.17	30.17	0.53%	187,135
Jun 5, 2026	29.82	31.27	29.65	30.01	30.01	-0.76%	322,492
Jun 4, 2026	29.67	30.48	29.64	30.24	30.24	3.60%	293,809
Jun 3, 2026	30.30	30.44	29.10	29.19	29.19	-3.34%	393,496
Jun 2, 2026	30.27	30.77	29.93	30.20	30.20	-1.37%	245,829
Jun 1, 2026	30.70	31.24	30.01	30.62	30.62	-1.67%	250,795
May 29, 2026	31.57	31.93	30.99	31.14	31.14	-2.54%	317,231
May 28, 2026	30.79	32.94	30.76	31.95	31.95	4.07%	329,861
May 27, 2026	31.27	31.62	30.58	30.70	30.70	-1.19%	253,363
May 26, 2026	30.90	32.15	30.81	31.07	31.07	2.51%	248,879
May 22, 2026	30.10	30.56	28.92	30.31	30.31	1.58%	190,038
May 21, 2026	28.81	29.91	28.38	29.84	29.84	2.47%	229,015
May 20, 2026	29.63	30.21	28.80	29.12	29.12	-1.59%	363,634
May 19, 2026	29.09	29.59	28.64	29.59	29.59	1.09%	271,970
May 18, 2026	29.65	30.02	29.17	29.27	29.27	-1.71%	304,757
May 15, 2026	29.93	30.45	29.72	29.78	29.78	-2.33%	359,904
May 14, 2026	31.17	31.65	29.96	30.49	30.49	-2.53%	446,182
May 13, 2026	27.92	31.31	27.48	31.28	31.28	10.22%	937,442
May 12, 2026	27.22	28.82	25.73	28.38	28.38	-9.50%	1,520,143
May 11, 2026	29.38	31.61	29.38	31.36	31.36	5.06%	664,852
May 8, 2026	30.00	30.33	29.15	29.85	29.85	-0.20%	267,040
May 7, 2026	31.17	31.62	29.77	29.91	29.91	-3.02%	459,351
May 6, 2026	29.90	31.03	29.90	30.84	30.84	3.32%	328,839
May 5, 2026	29.72	30.22	29.27	29.85	29.85	1.60%	325,325
May 4, 2026	29.41	30.33	28.95	29.38	29.38	-1.57%	291,931
May 1, 2026	29.70	30.15	29.04	29.85	29.85	1.02%	442,575