5 DAY PERFORMANCE
-4.61%
1 MONTH PERFORMANCE
-9.05%
3 MONTH PERFORMANCE
-9.31%
6 MONTH PERFORMANCE
-7.37%
YEAR-TO-DATE PERFORMANCE
+0.46%
1 YEAR PERFORMANCE
-17.20%
Cadre Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $31.59 | $35.27 (11.65%) | $35.76 | $31.59 | 546,164 | $1.41 B |
| 03/11/2025 | $33.84 | $33.52 (-0.95%) | $34.26 | $33.17 | 296,200 | $1.36 B |
| 03/10/2025 | $34.00 | $33.85 (-0.44%) | $34.54 | $33.79 | 340,227 | $1.37 B |
| 03/07/2025 | $32.80 | $34.02 (3.72%) | $34.10 | $32.68 | 168,616 | $1.38 B |
| 03/06/2025 | $32.46 | $32.92 (1.42%) | $33.33 | $32.46 | 196,911 | $1.34 B |
| 03/05/2025 | $32.45 | $32.80 (1.08%) | $33.02 | $32.45 | 154,500 | $1.33 B |
| 03/04/2025 | $32.16 | $32.32 (0.5%) | $32.81 | $31.68 | 135,028 | $1.31 B |
| 03/03/2025 | $33.79 | $32.41 (-4.08%) | $33.96 | $32.38 | 183,254 | $1.32 B |
| 02/28/2025 | $33.09 | $33.62 (1.6%) | $33.63 | $32.89 | 220,700 | $1.37 B |
| 02/27/2025 | $33.40 | $33.07 (-0.99%) | $34.98 | $33.04 | 155,300 | $1.34 B |
| 02/26/2025 | $33.49 | $33.42 (-0.21%) | $34.22 | $33.37 | 152,730 | $1.36 B |
| 02/25/2025 | $33.64 | $33.35 (-0.86%) | $34.31 | $33.12 | 187,707 | $1.35 B |
| 02/24/2025 | $33.70 | $33.35 (-1.04%) | $34.13 | $33.26 | 124,700 | $1.35 B |
| 02/21/2025 | $35.38 | $33.58 (-5.09%) | $35.38 | $33.55 | 223,100 | $1.36 B |
| 02/20/2025 | $35.38 | $34.95 (-1.22%) | $35.42 | $34.62 | 127,445 | $1.42 B |
| 02/19/2025 | $35.14 | $35.52 (1.08%) | $35.87 | $34.89 | 174,300 | $1.44 B |
| 02/18/2025 | $35.26 | $35.25 (-0.03%) | $35.49 | $34.95 | 144,609 | $1.43 B |
| 02/14/2025 | $35.69 | $35.05 (-1.79%) | $35.88 | $34.91 | 109,800 | $1.42 B |
| 02/13/2025 | $35.94 | $35.70 (-0.67%) | $36.12 | $34.99 | 318,222 | $1.45 B |
| 02/12/2025 | $36.28 | $35.68 (-1.65%) | $36.42 | $35.31 | 143,627 | $1.45 B |
| 02/11/2025 | $35.91 | $36.43 (1.45%) | $36.49 | $35.74 | 144,256 | $1.48 B |
| 02/10/2025 | $35.73 | $36.29 (1.57%) | $36.44 | $35.73 | 138,100 | $1.47 B |
| 02/07/2025 | $35.95 | $35.40 (-1.53%) | $36.80 | $35.40 | 159,100 | $1.44 B |
| 02/06/2025 | $36.88 | $35.95 (-2.52%) | $37.18 | $35.74 | 157,341 | $1.46 B |
| 02/05/2025 | $37.23 | $36.84 (-1.05%) | $37.40 | $36.74 | 135,705 | $1.50 B |
| 02/04/2025 | $37.48 | $37.13 (-0.93%) | $37.85 | $37.09 | 206,501 | $1.51 B |
| 02/03/2025 | $37.79 | $37.36 (-1.14%) | $38.79 | $37.32 | 206,800 | $1.52 B |
| 01/31/2025 | $39.41 | $38.55 (-2.18%) | $39.43 | $38.52 | 121,031 | $1.57 B |
| 01/30/2025 | $38.91 | $39.33 (1.08%) | $39.60 | $38.91 | 154,313 | $1.60 B |
| 01/29/2025 | $39.51 | $38.68 (-2.1%) | $39.66 | $38.66 | 162,200 | $1.57 B |
| 01/28/2025 | $39.93 | $39.36 (-1.43%) | $40.24 | $38.95 | 265,044 | $1.60 B |
| 01/27/2025 | $38.75 | $39.84 (2.81%) | $39.96 | $38.35 | 358,785 | $1.62 B |
| 01/24/2025 | $38.48 | $39.50 (2.65%) | $39.76 | $37.90 | 422,300 | $1.60 B |
| 01/23/2025 | $38.99 | $38.49 (-1.28%) | $39.42 | $38.04 | 264,900 | $1.56 B |
| 01/22/2025 | $39.29 | $39.39 (0.25%) | $39.60 | $38.74 | 292,000 | $1.60 B |
| 01/21/2025 | $38.76 | $38.93 (0.44%) | $40.04 | $38.33 | 641,321 | $1.58 B |
| 01/17/2025 | $36.35 | $38.19 (5.06%) | $38.45 | $36.29 | 359,333 | $1.55 B |
| 01/16/2025 | $35.13 | $36.03 (2.56%) | $36.31 | $34.52 | 344,437 | $1.46 B |
| 01/15/2025 | $33.51 | $34.45 (2.81%) | $34.88 | $33.24 | 190,800 | $1.40 B |
| 01/14/2025 | $32.01 | $33.08 (3.34%) | $33.15 | $31.77 | 535,400 | $1.34 B |
| 01/13/2025 | $31.66 | $31.98 (1.01%) | $32.23 | $31.60 | 290,100 | $1.30 B |
| 01/10/2025 | $31.93 | $32.05 (0.38%) | $32.19 | $31.56 | 183,841 | $1.30 B |
| 01/08/2025 | $31.98 | $32.34 (1.13%) | $32.63 | $31.89 | 196,900 | $1.31 B |
| 01/07/2025 | $32.59 | $32.17 (-1.29%) | $32.67 | $31.62 | 209,138 | $1.31 B |
| 01/06/2025 | $32.69 | $32.45 (-0.73%) | $32.72 | $32.16 | 172,100 | $1.32 B |
| 01/03/2025 | $32.22 | $32.58 (1.12%) | $32.61 | $32.04 | 128,524 | $1.32 B |
| 01/02/2025 | $32.74 | $32.25 (-1.5%) | $32.83 | $31.77 | 313,900 | $1.31 B |
| 12/31/2024 | $32.27 | $32.30 (0.09%) | $32.58 | $31.88 | 289,800 | $1.31 B |
| 12/30/2024 | $31.67 | $32.07 (1.26%) | $32.36 | $31.43 | 240,700 | $1.30 B |
| 12/27/2024 | $31.40 | $32.05 (2.07%) | $32.08 | $30.86 | 360,500 | $1.30 B |
| 12/26/2024 | $32.19 | $31.61 (-1.8%) | $32.38 | $31.39 | 478,238 | $1.28 B |
| 12/24/2024 | $32.62 | $32.30 (-0.98%) | $32.81 | $32.12 | 224,114 | $1.31 B |
| 12/23/2024 | $34.08 | $32.51 (-4.61%) | $34.47 | $32.26 | 486,116 | $1.32 B |
| 12/20/2024 | $34.99 | $33.95 (-2.97%) | $35.66 | $33.86 | 608,100 | $1.38 B |
| 12/19/2024 | $36.32 | $35.75 (-1.57%) | $36.89 | $35.14 | 283,646 | $1.45 B |
| 12/18/2024 | $36.36 | $36.30 (-0.17%) | $37.21 | $35.67 | 554,318 | $1.47 B |
| 12/17/2024 | $36.13 | $35.72 (-1.13%) | $36.60 | $35.14 | 316,010 | $1.45 B |
| 12/16/2024 | $35.17 | $36.38 (3.44%) | $36.42 | $35.06 | 267,631 | $1.48 B |
| 12/13/2024 | $35.70 | $35.28 (-1.18%) | $35.99 | $34.90 | 294,847 | $1.43 B |
| 12/12/2024 | $35.77 | $35.78 (0.03%) | $36.46 | $35.44 | 250,932 | $1.45 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.
