5 DAY PERFORMANCE
+59.61%
1 MONTH PERFORMANCE
+37.53%
3 MONTH PERFORMANCE
+46.66%
6 MONTH PERFORMANCE
+4.77%
YEAR-TO-DATE PERFORMANCE
+7.59%
1 YEAR PERFORMANCE
+37.18%
Cadre Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $27.95 | $28.02 (0.25%) | $28.79 | $27.93 | 1.08 M | $1.19 B |
| 06/25/2026 | $28.77 | $28.16 (-2.12%) | $29.77 | $27.84 | 450.67 K | $1.20 B |
| 06/24/2026 | $27.50 | $28.75 (4.55%) | $28.75 | $27.45 | 421.00 K | $1.22 B |
| 06/23/2026 | $27.39 | $27.53 (0.51%) | $28.39 | $27.31 | 395.20 K | $1.17 B |
| 06/22/2026 | $27.95 | $27.56 (-1.4%) | $28.09 | $27.18 | 412.33 K | $1.17 B |
| 06/18/2026 | $28.55 | $28.25 (-1.05%) | $28.58 | $27.50 | 1.45 M | $1.20 B |
| 06/17/2026 | $28.90 | $28.17 (-2.53%) | $29.50 | $28.08 | 795.12 K | $1.20 B |
| 06/16/2026 | $28.74 | $28.75 (0.03%) | $29.09 | $26.87 | 746.30 K | $1.22 B |
| 06/15/2026 | $31.00 | $29.09 (-6.16%) | $31.26 | $29.07 | 455.60 K | $1.24 B |
| 06/12/2026 | $30.91 | $30.45 (-1.49%) | $31.50 | $30.34 | 303.20 K | $1.30 B |
| 06/11/2026 | $29.68 | $30.96 (4.31%) | $31.07 | $29.00 | 238.03 K | $1.32 B |
| 06/10/2026 | $30.00 | $29.54 (-1.53%) | $30.69 | $29.41 | 256.40 K | $1.26 B |
| 06/09/2026 | $30.23 | $30.19 (-0.13%) | $31.33 | $29.36 | 349.04 K | $1.28 B |
| 06/08/2026 | $30.21 | $30.17 (-0.13%) | $30.88 | $29.96 | 187.14 K | $1.28 B |
| 06/05/2026 | $29.82 | $30.01 (0.64%) | $31.27 | $29.65 | 322.51 K | $1.28 B |
| 06/04/2026 | $29.67 | $30.24 (1.92%) | $30.48 | $29.64 | 293.81 K | $1.29 B |
| 06/03/2026 | $30.30 | $29.19 (-3.66%) | $30.44 | $29.10 | 393.53 K | $1.24 B |
| 06/02/2026 | $30.27 | $30.20 (-0.23%) | $30.77 | $29.92 | 246.53 K | $1.29 B |
| 06/01/2026 | $30.70 | $30.62 (-0.26%) | $31.24 | $30.01 | 250.80 K | $1.30 B |
| 05/29/2026 | $31.57 | $31.14 (-1.36%) | $31.93 | $30.99 | 319.85 K | $1.33 B |
| 05/28/2026 | $30.79 | $31.95 (3.77%) | $32.94 | $30.76 | 330.05 K | $1.36 B |
| 05/27/2026 | $31.27 | $30.70 (-1.82%) | $31.62 | $30.58 | 253.50 K | $1.31 B |
| 05/26/2026 | $30.90 | $31.07 (0.55%) | $32.15 | $30.81 | 249.06 K | $1.32 B |
| 05/22/2026 | $30.10 | $30.31 (0.7%) | $30.56 | $28.92 | 190.04 K | $1.29 B |
| 05/21/2026 | $28.81 | $29.84 (3.58%) | $29.91 | $28.38 | 229.03 K | $1.27 B |
| 05/20/2026 | $29.63 | $29.12 (-1.72%) | $30.21 | $28.80 | 363.64 K | $1.24 B |
| 05/19/2026 | $29.09 | $29.59 (1.72%) | $29.59 | $28.64 | 272.00 K | $1.26 B |
| 05/18/2026 | $29.65 | $29.27 (-1.28%) | $30.02 | $29.17 | 304.80 K | $1.25 B |
| 05/15/2026 | $29.93 | $29.78 (-0.5%) | $30.45 | $29.72 | 359.90 K | $1.27 B |
| 05/14/2026 | $31.17 | $30.49 (-2.18%) | $31.65 | $29.96 | 446.18 K | $1.30 B |
| 05/13/2026 | $27.92 | $31.28 (12.03%) | $31.31 | $27.48 | 937.44 K | $1.33 B |
| 05/12/2026 | $27.22 | $28.38 (4.26%) | $28.82 | $25.73 | 1.52 M | $1.21 B |
| 05/11/2026 | $29.38 | $31.36 (6.74%) | $31.61 | $29.38 | 664.90 K | $1.33 B |
| 05/08/2026 | $30.00 | $29.85 (-0.5%) | $30.33 | $29.15 | 267.04 K | $1.27 B |
| 05/07/2026 | $31.17 | $29.91 (-4.04%) | $31.62 | $29.77 | 459.40 K | $1.27 B |
| 05/06/2026 | $29.90 | $30.84 (3.14%) | $31.03 | $29.90 | 328.84 K | $1.31 B |
| 05/05/2026 | $29.72 | $29.85 (0.44%) | $30.22 | $29.27 | 325.33 K | $1.27 B |
| 05/04/2026 | $29.41 | $29.38 (-0.1%) | $30.33 | $28.95 | 291.93 K | $1.25 B |
| 05/01/2026 | $29.70 | $29.85 (0.51%) | $30.15 | $29.04 | 442.60 K | $1.27 B |
| 04/30/2026 | $27.62 | $29.65 (7.35%) | $29.85 | $27.41 | 475.04 K | $1.26 B |
| 04/29/2026 | $29.55 | $27.38 (-7.34%) | $30.00 | $27.32 | 439.68 K | $1.17 B |
| 04/28/2026 | $29.44 | $29.71 (0.92%) | $29.94 | $29.00 | 433.10 K | $1.26 B |
| 04/27/2026 | $29.49 | $29.41 (-0.27%) | $29.80 | $29.19 | 286.35 K | $1.25 B |
| 04/24/2026 | $29.09 | $29.46 (1.27%) | $29.82 | $28.82 | 454.01 K | $1.25 B |
| 04/23/2026 | $29.56 | $29.08 (-1.62%) | $29.66 | $28.83 | 389.30 K | $1.24 B |
| 04/22/2026 | $29.87 | $29.61 (-0.87%) | $30.04 | $29.18 | 364.48 K | $1.26 B |
| 04/21/2026 | $30.35 | $29.45 (-2.97%) | $31.24 | $29.34 | 434.96 K | $1.25 B |
| 04/20/2026 | $31.09 | $30.51 (-1.87%) | $31.76 | $30.26 | 389.39 K | $1.30 B |
| 04/17/2026 | $31.39 | $31.32 (-0.22%) | $32.14 | $31.24 | 698.10 K | $1.33 B |
| 04/16/2026 | $33.07 | $30.43 (-7.98%) | $33.68 | $30.09 | 558.35 K | $1.30 B |
| 04/15/2026 | $33.14 | $33.09 (-0.15%) | $33.55 | $32.64 | 373.72 K | $1.41 B |
| 04/14/2026 | $33.26 | $33.23 (-0.09%) | $33.95 | $33.14 | 265.60 K | $1.41 B |
| 04/13/2026 | $32.49 | $32.99 (1.54%) | $33.42 | $32.36 | 260.20 K | $1.40 B |
| 04/10/2026 | $33.22 | $32.65 (-1.72%) | $33.51 | $32.60 | 197.32 K | $1.39 B |
| 04/09/2026 | $32.67 | $33.40 (2.23%) | $34.40 | $32.61 | 355.24 K | $1.42 B |
| 04/08/2026 | $33.10 | $32.87 (-0.69%) | $33.56 | $32.72 | 563.74 K | $1.40 B |
| 04/07/2026 | $32.28 | $31.18 (-3.41%) | $32.49 | $30.76 | 266.09 K | $1.33 B |
| 04/06/2026 | $32.02 | $32.56 (1.69%) | $32.95 | $31.96 | 487.00 K | $1.39 B |
| 04/02/2026 | $31.02 | $32.51 (4.8%) | $32.70 | $30.86 | 503.50 K | $1.38 B |
| 04/01/2026 | $31.22 | $32.17 (3.04%) | $32.24 | $31.06 | 455.73 K | $1.37 B |
| 03/31/2026 | $29.93 | $30.68 (2.51%) | $30.84 | $29.58 | 356.05 K | $1.31 B |
| 03/30/2026 | $30.42 | $29.39 (-3.39%) | $30.57 | $29.19 | 413.34 K | $1.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
