Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	27.62	29.85	27.41	29.65	29.55	8.29%	475,035
Apr 29, 2026	29.55	30.00	27.32	27.38	27.29	-7.84%	439,684
Apr 28, 2026	29.44	29.94	29.00	29.71	29.61	1.02%	433,079
Apr 27, 2026	29.49	29.80	29.19	29.41	29.31	-0.17%	286,347
Apr 24, 2026	29.09	29.82	28.82	29.46	29.36	1.31%	454,011
Apr 23, 2026	29.56	29.66	28.83	29.08	28.98	-1.79%	389,276
Apr 22, 2026	29.87	30.04	29.18	29.61	29.51	0.54%	364,479
Apr 21, 2026	30.35	31.24	29.34	29.45	29.35	-3.47%	434,958
Apr 20, 2026	31.09	31.76	30.26	30.51	30.41	-2.59%	389,386
Apr 17, 2026	31.39	32.14	31.24	31.32	31.21	2.92%	698,054
Apr 16, 2026	33.07	33.68	30.09	30.43	30.33	-8.04%	558,352
Apr 15, 2026	33.14	33.55	32.64	33.09	32.98	-0.42%	373,724
Apr 14, 2026	33.26	33.95	33.14	33.23	33.12	0.73%	265,573
Apr 13, 2026	32.49	33.42	32.36	32.99	32.88	1.04%	260,164