Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	27.69	27.70	26.44	26.45	-	-4.31%	284,569
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
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