Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	25.27	25.93	25.07	25.50	25.50	2.00%	608,299
Oct 5, 2026	24.91	25.78	24.45	25.00	25.00	-	443,945
Oct 2, 2026	25.28	25.70	24.42	25.00	25.00	-0.04%	517,019
Oct 1, 2026	25.00	25.49	24.68	25.01	25.01	-0.32%	424,420
Sep 30, 2026	25.66	25.73	25.08	25.09	25.09	-1.72%	426,092
Sep 29, 2026	25.98	26.02	25.21	25.53	25.53	-2.03%	572,526
Sep 28, 2026	26.32	26.60	25.64	26.06	26.06	-1.25%	409,840
Sep 25, 2026	26.29	26.83	26.05	26.39	26.39	0.69%	453,781
Sep 24, 2026	26.59	26.66	26.19	26.21	26.21	-1.84%	334,161
Sep 23, 2026	26.48	27.26	26.15	26.70	26.70	-0.67%	507,894
Sep 22, 2026	27.07	27.37	26.39	26.88	26.88	0.94%	669,689
Sep 21, 2026	26.57	27.25	26.12	26.63	26.63	1.29%	719,883
Sep 18, 2026	26.13	26.74	25.94	26.29	26.29	0.73%	1,335,402
Sep 17, 2026	26.72	27.02	25.90	26.10	26.10	-1.21%	551,397
Sep 16, 2026	27.69	27.70	26.28	26.42	26.42	-4.41%	441,850
Sep 15, 2026	28.76	28.76	27.21	27.64	27.64	-3.42%	588,986
Sep 14, 2026	28.25	28.64	28.00	28.62	28.62	0.14%	429,920
Sep 11, 2026	29.20	29.95	28.45	28.58	28.58	-0.66%	224,634
Sep 10, 2026	28.82	29.28	28.24	28.77	28.77	-1.20%	224,260
Sep 9, 2026	29.39	29.70	28.72	29.12	29.12	-1.82%	271,322
Sep 8, 2026	29.72	30.15	29.38	29.66	29.66	-0.34%	207,637
Sep 4, 2026	29.32	29.82	29.16	29.76	29.76	-0.40%	259,705
Sep 3, 2026	28.63	30.16	28.11	29.88	29.88	4.44%	455,697
Sep 2, 2026	28.71	29.16	28.32	28.61	28.61	0.56%	521,657
Sep 1, 2026	29.37	30.18	28.10	28.45	28.45	-4.08%	367,943
Aug 31, 2026	30.44	30.74	29.23	29.66	29.66	-3.51%	375,057
Aug 28, 2026	31.19	31.39	30.62	30.74	30.74	-1.16%	205,557
Aug 27, 2026	31.47	31.68	30.95	31.10	31.10	-1.33%	234,697
Aug 26, 2026	31.50	32.40	30.95	31.52	31.52	0.41%	244,360
Aug 25, 2026	33.55	33.95	31.26	31.39	31.39	-5.11%	429,082
Aug 24, 2026	34.24	34.24	32.94	33.08	33.08	-3.05%	331,139
Aug 21, 2026	34.27	34.65	33.80	34.12	34.12	0.80%	213,075
Aug 20, 2026	33.43	33.91	32.88	33.85	33.85	-0.85%	228,149
Aug 19, 2026	33.41	34.37	33.19	34.14	34.14	2.06%	268,995
Aug 18, 2026	32.89	33.76	32.34	33.45	33.45	0.45%	295,233
Aug 17, 2026	34.15	34.43	33.02	33.30	33.30	-2.46%	448,135
Aug 14, 2026	33.96	34.37	33.62	34.14	34.14	0.71%	257,999
Aug 13, 2026	33.62	34.00	33.39	33.90	33.90	0.53%	213,811
Aug 12, 2026	34.11	34.24	33.27	33.72	33.72	-0.94%	257,497
Aug 11, 2026	32.72	34.10	32.67	34.04	34.04	3.91%	309,655
Aug 10, 2026	32.72	33.31	32.26	32.76	32.76	-0.18%	352,712
Aug 7, 2026	35.02	35.05	31.81	32.82	32.82	-6.28%	472,232
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