5 DAY PERFORMANCE
+47.20%
1 MONTH PERFORMANCE
+33.19%
3 MONTH PERFORMANCE
+4.15%
6 MONTH PERFORMANCE
+1.74%
YEAR-TO-DATE PERFORMANCE
+7.59%
1 YEAR PERFORMANCE
+22.02%
Cadre Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $27.92 | $31.28 (12.03%) | $31.31 | $27.48 | 782.90 K | $1.29 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 | $1.28 B |
| 05/05/2026 | $29.72 | $29.85 (0.44%) | $30.22 | $29.27 | 325.33 K | $1.24 B |
| 05/04/2026 | $29.41 | $29.38 (-0.1%) | $30.33 | $28.95 | 291.93 K | $1.22 B |
| 05/01/2026 | $29.70 | $29.85 (0.51%) | $30.15 | $29.04 | 442.60 K | $1.24 B |
| 04/30/2026 | $27.62 | $29.65 (7.35%) | $29.85 | $27.41 | 475.04 K | $1.23 B |
| 04/29/2026 | $29.55 | $27.38 (-7.34%) | $30.00 | $27.32 | 439.68 K | $1.14 B |
| 04/28/2026 | $29.44 | $29.71 (0.92%) | $29.94 | $29.00 | 433.10 K | $1.23 B |
| 04/27/2026 | $29.49 | $29.41 (-0.27%) | $29.80 | $29.19 | 286.35 K | $1.22 B |
| 04/24/2026 | $29.09 | $29.46 (1.27%) | $29.82 | $28.82 | 454.01 K | $1.22 B |
| 04/23/2026 | $29.56 | $29.08 (-1.62%) | $29.66 | $28.83 | 389.30 K | $1.21 B |
| 04/22/2026 | $29.87 | $29.61 (-0.87%) | $30.04 | $29.18 | 364.48 K | $1.23 B |
| 04/21/2026 | $30.35 | $29.45 (-2.97%) | $31.24 | $29.34 | 434.96 K | $1.22 B |
| 04/20/2026 | $31.09 | $30.51 (-1.87%) | $31.76 | $30.26 | 389.39 K | $1.27 B |
| 04/17/2026 | $31.39 | $31.32 (-0.22%) | $32.14 | $31.24 | 698.10 K | $1.30 B |
| 04/16/2026 | $33.07 | $30.43 (-7.98%) | $33.68 | $30.09 | 558.35 K | $1.26 B |
| 04/15/2026 | $33.14 | $33.09 (-0.15%) | $33.55 | $32.64 | 373.72 K | $1.37 B |
| 04/14/2026 | $33.26 | $33.23 (-0.09%) | $33.95 | $33.14 | 265.60 K | $1.38 B |
| 04/13/2026 | $32.49 | $32.99 (1.54%) | $33.42 | $32.36 | 260.20 K | $1.37 B |
| 04/10/2026 | $33.22 | $32.65 (-1.72%) | $33.51 | $32.60 | 197.32 K | $1.36 B |
| 04/09/2026 | $32.67 | $33.40 (2.23%) | $34.40 | $32.61 | 355.24 K | $1.39 B |
| 04/08/2026 | $33.10 | $32.87 (-0.69%) | $33.56 | $32.72 | 563.74 K | $1.36 B |
| 04/07/2026 | $32.28 | $31.18 (-3.41%) | $32.49 | $30.76 | 266.09 K | $1.29 B |
| 04/06/2026 | $32.02 | $32.56 (1.69%) | $32.95 | $31.96 | 487.00 K | $1.35 B |
| 04/02/2026 | $31.02 | $32.51 (4.8%) | $32.70 | $30.86 | 503.50 K | $1.35 B |
| 04/01/2026 | $31.22 | $32.17 (3.04%) | $32.24 | $31.06 | 455.73 K | $1.34 B |
| 03/31/2026 | $29.93 | $30.68 (2.51%) | $30.84 | $29.58 | 356.05 K | $1.27 B |
| 03/30/2026 | $30.42 | $29.39 (-3.39%) | $30.57 | $29.19 | 413.34 K | $1.22 B |
| 03/27/2026 | $30.41 | $29.96 (-1.48%) | $30.73 | $29.89 | 339.93 K | $1.24 B |
| 03/26/2026 | $31.77 | $30.65 (-3.53%) | $31.89 | $30.63 | 277.90 K | $1.27 B |
| 03/25/2026 | $32.16 | $32.22 (0.19%) | $32.86 | $31.81 | 478.33 K | $1.34 B |
| 03/24/2026 | $31.07 | $31.88 (2.61%) | $32.04 | $31.02 | 349.80 K | $1.32 B |
| 03/23/2026 | $32.09 | $31.61 (-1.5%) | $32.54 | $31.55 | 464.56 K | $1.31 B |
| 03/20/2026 | $32.00 | $31.57 (-1.34%) | $32.25 | $31.00 | 639.00 K | $1.31 B |
| 03/19/2026 | $32.00 | $32.08 (0.25%) | $32.84 | $31.30 | 325.72 K | $1.33 B |
| 03/18/2026 | $32.69 | $32.22 (-1.44%) | $33.23 | $32.09 | 335.90 K | $1.34 B |
| 03/17/2026 | $32.99 | $32.98 (-0.03%) | $33.59 | $32.74 | 349.15 K | $1.37 B |
| 03/16/2026 | $32.26 | $32.86 (1.86%) | $33.50 | $31.95 | 773.02 K | $1.36 B |
| 03/13/2026 | $32.30 | $31.65 (-2.01%) | $32.91 | $31.27 | 643.60 K | $1.31 B |
| 03/12/2026 | $34.42 | $31.95 (-7.18%) | $34.50 | $31.72 | 984.81 K | $1.33 B |
| 03/11/2026 | $37.50 | $35.21 (-6.11%) | $37.98 | $34.16 | 1.36 M | $1.46 B |
| 03/10/2026 | $44.01 | $40.69 (-7.54%) | $45.25 | $40.63 | 691.34 K | $1.69 B |
| 03/09/2026 | $44.20 | $44.00 (-0.45%) | $45.22 | $43.10 | 706.74 K | $1.83 B |
| 03/06/2026 | $44.28 | $43.51 (-1.74%) | $45.09 | $42.47 | 222.41 K | $1.81 B |
| 03/05/2026 | $47.71 | $45.00 (-5.68%) | $48.76 | $44.84 | 426.81 K | $1.83 B |
| 03/04/2026 | $45.08 | $45.45 (0.82%) | $45.67 | $44.21 | 163.60 K | $1.85 B |
| 03/03/2026 | $46.01 | $44.91 (-2.39%) | $46.07 | $44.08 | 236.90 K | $1.83 B |
| 03/02/2026 | $44.30 | $46.07 (4%) | $47.38 | $44.07 | 267.52 K | $1.87 B |
| 02/27/2026 | $43.16 | $44.39 (2.85%) | $44.46 | $42.76 | 189.60 K | $1.81 B |
| 02/26/2026 | $42.58 | $43.69 (2.61%) | $43.77 | $42.24 | 141.50 K | $1.78 B |
| 02/25/2026 | $42.95 | $42.51 (-1.02%) | $42.98 | $41.74 | 128.00 K | $1.73 B |
| 02/24/2026 | $42.26 | $42.15 (-0.26%) | $42.83 | $41.98 | 195.01 K | $1.71 B |
| 02/23/2026 | $44.16 | $42.24 (-4.35%) | $44.33 | $42.08 | 178.50 K | $1.72 B |
| 02/20/2026 | $43.37 | $44.26 (2.05%) | $44.63 | $42.69 | 138.52 K | $1.80 B |
| 02/19/2026 | $42.59 | $43.37 (1.83%) | $43.92 | $42.29 | 223.80 K | $1.76 B |
| 02/18/2026 | $42.69 | $42.64 (-0.12%) | $43.32 | $42.24 | 114.21 K | $1.73 B |
| 02/17/2026 | $42.13 | $42.38 (0.59%) | $43.03 | $41.80 | 123.11 K | $1.72 B |
| 02/13/2026 | $41.47 | $42.19 (1.74%) | $42.53 | $41.26 | 143.20 K | $1.72 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.
