5 DAY PERFORMANCE
+75.76%
1 MONTH PERFORMANCE
+50.89%
3 MONTH PERFORMANCE
+48.65%
6 MONTH PERFORMANCE
+31.56%
YEAR-TO-DATE PERFORMANCE
+7.59%
1 YEAR PERFORMANCE
+14.19%
Cadre Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $24.78 | $24.76 (-0.08%) | $24.86 | $24.40 | 145.65 K | |
| 10/08/2026 | $24.84 | $24.83 (-0.04%) | $25.00 | $24.42 | 679.42 K | $1.06 B |
| 10/07/2026 | $25.24 | $24.97 (-1.07%) | $25.49 | $24.57 | 496.70 K | $1.07 B |
| 10/06/2026 | $25.27 | $25.50 (0.91%) | $25.93 | $25.07 | 608.30 K | $1.09 B |
| 10/05/2026 | $24.91 | $25.00 (0.36%) | $25.78 | $24.45 | 443.96 K | $1.07 B |
| 10/02/2026 | $25.28 | $25.00 (-1.11%) | $25.70 | $24.42 | 517.03 K | $1.07 B |
| 10/01/2026 | $25.00 | $25.01 (0.04%) | $25.49 | $24.68 | 424.43 K | $1.07 B |
| 09/30/2026 | $25.66 | $25.09 (-2.22%) | $25.73 | $25.08 | 426.10 K | $1.07 B |
| 09/29/2026 | $25.98 | $25.53 (-1.73%) | $26.02 | $25.21 | 574.24 K | $1.09 B |
| 09/28/2026 | $26.32 | $26.06 (-0.99%) | $26.60 | $25.64 | 409.84 K | $1.12 B |
| 09/25/2026 | $26.29 | $26.39 (0.38%) | $26.83 | $26.05 | 453.80 K | $1.13 B |
| 09/24/2026 | $26.59 | $26.21 (-1.43%) | $26.66 | $26.19 | 334.20 K | $1.12 B |
| 09/23/2026 | $26.48 | $26.70 (0.83%) | $27.26 | $26.15 | 507.90 K | $1.14 B |
| 09/22/2026 | $27.07 | $26.88 (-0.7%) | $27.37 | $26.39 | 669.72 K | $1.15 B |
| 09/21/2026 | $26.57 | $26.63 (0.23%) | $27.25 | $26.12 | 719.91 K | $1.14 B |
| 09/18/2026 | $26.13 | $26.29 (0.61%) | $26.74 | $25.94 | 1.57 M | $1.13 B |
| 09/17/2026 | $26.72 | $26.10 (-2.32%) | $27.02 | $25.90 | 551.60 K | $1.12 B |
| 09/16/2026 | $27.69 | $26.42 (-4.59%) | $27.70 | $26.28 | 442.33 K | $1.13 B |
| 09/15/2026 | $28.76 | $27.64 (-3.89%) | $28.76 | $27.21 | 589.00 K | $1.18 B |
| 09/14/2026 | $28.25 | $28.62 (1.31%) | $28.64 | $28.00 | 430.06 K | $1.23 B |
| 09/11/2026 | $29.20 | $28.58 (-2.12%) | $29.95 | $28.45 | 224.64 K | $1.22 B |
| 09/10/2026 | $28.82 | $28.77 (-0.17%) | $29.28 | $28.24 | 224.30 K | $1.23 B |
| 09/09/2026 | $29.39 | $29.12 (-0.92%) | $29.70 | $28.72 | 271.32 K | $1.25 B |
| 09/08/2026 | $29.72 | $29.66 (-0.2%) | $30.15 | $29.38 | 207.91 K | $1.27 B |
| 09/04/2026 | $29.32 | $29.76 (1.5%) | $29.82 | $29.16 | 259.71 K | $1.27 B |
| 09/03/2026 | $28.63 | $29.88 (4.37%) | $30.16 | $28.11 | 455.75 K | $1.28 B |
| 09/02/2026 | $28.71 | $28.61 (-0.35%) | $29.16 | $28.32 | 521.90 K | $1.22 B |
| 09/01/2026 | $29.37 | $28.45 (-3.13%) | $30.18 | $28.10 | 367.94 K | $1.22 B |
| 08/31/2026 | $30.44 | $29.66 (-2.56%) | $30.74 | $29.23 | 375.14 K | $1.27 B |
| 08/28/2026 | $31.19 | $30.74 (-1.44%) | $31.39 | $30.62 | 205.60 K | $1.32 B |
| 08/27/2026 | $31.47 | $31.10 (-1.18%) | $31.68 | $30.95 | 234.70 K | $1.33 B |
| 08/26/2026 | $31.50 | $31.52 (0.06%) | $32.40 | $30.95 | 244.40 K | $1.35 B |
| 08/25/2026 | $33.55 | $31.39 (-6.44%) | $33.95 | $31.26 | 429.23 K | $1.34 B |
| 08/24/2026 | $34.24 | $33.08 (-3.39%) | $34.24 | $32.94 | 380.14 K | $1.42 B |
| 08/21/2026 | $34.27 | $34.12 (-0.44%) | $34.65 | $33.80 | 213.10 K | $1.46 B |
| 08/20/2026 | $33.43 | $33.85 (1.26%) | $33.91 | $32.88 | 228.20 K | $1.45 B |
| 08/19/2026 | $33.41 | $34.14 (2.18%) | $34.37 | $33.19 | 269.22 K | $1.46 B |
| 08/18/2026 | $32.89 | $33.45 (1.7%) | $33.76 | $32.33 | 295.50 K | $1.43 B |
| 08/17/2026 | $34.15 | $33.30 (-2.49%) | $34.43 | $33.02 | 448.20 K | $1.43 B |
| 08/14/2026 | $33.96 | $34.14 (0.53%) | $34.36 | $33.62 | 258.00 K | $1.46 B |
| 08/13/2026 | $33.62 | $33.90 (0.83%) | $34.00 | $33.39 | 213.90 K | $1.45 B |
| 08/12/2026 | $34.11 | $33.72 (-1.14%) | $34.24 | $33.27 | 257.52 K | $1.44 B |
| 08/11/2026 | $32.72 | $34.04 (4.03%) | $34.10 | $32.67 | 309.84 K | $1.46 B |
| 08/10/2026 | $32.72 | $32.76 (0.12%) | $33.31 | $32.26 | 352.80 K | $1.40 B |
| 08/07/2026 | $35.02 | $32.82 (-6.28%) | $35.05 | $31.81 | 472.30 K | $1.41 B |
| 08/06/2026 | $34.59 | $35.02 (1.24%) | $37.37 | $33.54 | 1.63 M | $1.50 B |
| 08/05/2026 | $31.28 | $31.03 (-0.8%) | $31.60 | $30.43 | 425.62 K | $1.33 B |
| 08/04/2026 | $31.34 | $30.92 (-1.34%) | $31.65 | $30.86 | 410.80 K | $1.32 B |
| 08/03/2026 | $31.03 | $30.85 (-0.58%) | $32.00 | $30.30 | 408.10 K | $1.32 B |
| 07/31/2026 | $30.49 | $30.83 (1.12%) | $31.08 | $30.17 | 377.79 K | $1.31 B |
| 07/30/2026 | $30.51 | $30.60 (0.29%) | $30.87 | $29.85 | 349.13 K | $1.30 B |
| 07/29/2026 | $32.91 | $30.54 (-7.2%) | $33.66 | $30.03 | 440.02 K | $1.30 B |
| 07/28/2026 | $32.93 | $33.40 (1.43%) | $34.23 | $32.51 | 428.53 K | $1.42 B |
| 07/27/2026 | $32.68 | $32.81 (0.4%) | $33.47 | $32.13 | 472.04 K | $1.40 B |
| 07/24/2026 | $30.93 | $30.86 (-0.23%) | $31.70 | $30.57 | 386.93 K | $1.31 B |
| 07/23/2026 | $29.37 | $30.47 (3.75%) | $30.80 | $29.21 | 327.10 K | $1.30 B |
| 07/22/2026 | $28.80 | $29.90 (3.82%) | $30.00 | $28.80 | 264.60 K | $1.27 B |
| 07/21/2026 | $28.89 | $29.15 (0.9%) | $30.17 | $28.20 | 260.60 K | $1.24 B |
| 07/20/2026 | $29.12 | $29.17 (0.17%) | $29.44 | $28.25 | 371.04 K | $1.24 B |
| 07/17/2026 | $29.48 | $29.06 (-1.42%) | $30.77 | $29.00 | 281.20 K | $1.24 B |
| 07/16/2026 | $28.64 | $30.18 (5.38%) | $30.26 | $28.64 | 350.35 K | $1.28 B |
| 07/15/2026 | $28.58 | $28.84 (0.91%) | $29.50 | $28.40 | 194.54 K | $1.23 B |
| 07/14/2026 | $28.60 | $28.38 (-0.77%) | $28.99 | $28.34 | 172.54 K | $1.21 B |
| 07/13/2026 | $28.84 | $28.33 (-1.77%) | $29.12 | $28.25 | 212.60 K | $1.21 B |
| 07/10/2026 | $29.63 | $28.95 (-2.29%) | $30.01 | $28.95 | 244.24 K | $1.23 B |
| 07/09/2026 | $28.86 | $29.56 (2.43%) | $29.56 | $28.51 | 303.16 K | $1.26 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.
