Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	33.22	33.51	32.60	32.65	32.54	-2.25%	197,318
Apr 9, 2026	32.67	34.40	32.61	33.40	33.29	1.61%	355,238
Apr 8, 2026	33.10	33.56	32.72	32.87	32.76	5.42%	563,739
Apr 7, 2026	32.28	32.49	30.76	31.18	31.07	-4.24%	266,087
Apr 6, 2026	32.02	32.95	31.96	32.56	32.45	0.15%	486,989
Apr 2, 2026	31.02	32.70	30.86	32.51	32.40	1.06%	503,498
Apr 1, 2026	31.22	32.24	31.06	32.17	32.06	4.86%	455,727
Mar 31, 2026	29.93	30.84	29.58	30.68	30.58	4.39%	356,046
Mar 30, 2026	30.42	30.57	29.19	29.39	29.29	-1.90%	413,340
Mar 27, 2026	30.41	30.73	29.89	29.96	29.86	-2.25%	339,927
Mar 26, 2026	31.77	31.89	30.63	30.65	30.55	-4.87%	277,858
Mar 25, 2026	32.16	32.86	31.81	32.22	32.11	1.07%	478,333
Mar 24, 2026	31.07	32.04	31.02	31.88	31.77	0.85%	349,781
Mar 23, 2026	32.09	32.54	31.55	31.61	31.50	0.13%	464,560
Mar 20, 2026	32.00	32.25	31.00	31.57	31.46	-1.59%	638,981
Mar 19, 2026	32.00	32.84	31.30	32.08	31.97	-0.43%	325,718