Cadre Holdings, Inc. (CDRE) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$36.66

north_east

$0.05 (0.14%)

Day's range

$36.49

$37.51

5 DAY PERFORMANCE

-14.51%

1 MONTH PERFORMANCE

-14.63%

3 MONTH PERFORMANCE

+14.56%

6 MONTH PERFORMANCE

+6.29%

YEAR-TO-DATE PERFORMANCE

+13.50%

1 YEAR PERFORMANCE

+3.18%

Cadre Holdings, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$43.63	$42.85 (-1.79%)	$43.70	$42.43	164.81 K	$1.74 B
12/04/2025	$42.64	$43.80 (2.72%)	$44.08	$42.64	178.53 K	$1.78 B
12/03/2025	$43.02	$42.88 (-0.33%)	$43.57	$42.82	422.30 K	$1.74 B
12/02/2025	$42.51	$42.88 (0.87%)	$43.36	$42.29	242.72 K	$1.74 B
12/01/2025	$42.47	$42.25 (-0.52%)	$42.61	$41.56	219.40 K	$1.72 B
11/28/2025	$43.45	$42.68 (-1.77%)	$43.45	$42.61	104.20 K	$1.74 B
11/26/2025	$42.43	$43.07 (1.51%)	$43.74	$42.43	258.03 K	$1.75 B
11/25/2025	$40.93	$42.53 (3.91%)	$42.66	$40.93	290.80 K	$1.73 B
11/24/2025	$40.35	$40.82 (1.16%)	$41.29	$39.90	417.14 K	$1.66 B
11/21/2025	$39.52	$40.25 (1.85%)	$40.53	$38.94	394.10 K	$1.64 B
11/20/2025	$40.72	$39.51 (-2.97%)	$41.64	$39.41	433.80 K	$1.61 B
11/19/2025	$40.32	$40.00 (-0.79%)	$40.80	$39.72	240.21 K	$1.63 B
11/18/2025	$41.42	$40.21 (-2.92%)	$42.13	$40.21	350.00 K	$1.64 B
11/17/2025	$42.96	$42.09 (-2.03%)	$43.27	$42.06	295.60 K	$1.71 B
11/14/2025	$42.39	$42.96 (1.34%)	$43.85	$42.09	324.91 K	$1.75 B
11/13/2025	$43.24	$43.19 (-0.12%)	$44.36	$42.86	376.52 K	$1.76 B
11/12/2025	$43.52	$43.23 (-0.67%)	$44.02	$43.15	224.70 K	$1.76 B
11/11/2025	$43.43	$43.63 (0.46%)	$43.98	$42.74	253.50 K	$1.77 B
11/10/2025	$42.94	$43.32 (0.88%)	$43.47	$42.00	305.65 K	$1.76 B
11/07/2025	$43.06	$42.94 (-0.28%)	$43.59	$41.90	300.10 K	$1.75 B
11/06/2025	$45.52	$43.45 (-4.55%)	$45.52	$43.39	356.74 K	$1.77 B
11/05/2025	$45.00	$45.11 (0.24%)	$46.64	$41.89	489.50 K	$1.83 B
11/04/2025	$41.54	$42.53 (2.38%)	$43.09	$41.54	359.60 K	$1.73 B
11/03/2025	$42.62	$42.46 (-0.38%)	$42.62	$41.36	381.50 K	$1.73 B
10/31/2025	$42.37	$42.46 (0.21%)	$42.90	$42.06	221.88 K	$1.73 B
10/30/2025	$43.13	$42.67 (-1.07%)	$43.91	$42.46	183.50 K	$1.74 B
10/29/2025	$43.82	$43.18 (-1.46%)	$44.29	$42.72	219.54 K	$1.76 B
10/28/2025	$42.93	$43.22 (0.68%)	$43.63	$42.49	167.60 K	$1.76 B
10/27/2025	$43.78	$42.91 (-1.99%)	$43.78	$42.81	130.00 K	$1.74 B
10/24/2025	$43.00	$43.45 (1.05%)	$43.63	$42.68	187.50 K	$1.77 B
10/23/2025	$41.53	$42.60 (2.58%)	$42.86	$41.39	203.12 K	$1.73 B
10/22/2025	$41.59	$41.11 (-1.15%)	$41.59	$40.68	218.30 K	$1.67 B
10/21/2025	$41.20	$41.38 (0.44%)	$42.06	$40.84	225.21 K	$1.68 B
10/20/2025	$41.14	$41.30 (0.39%)	$42.91	$40.98	246.60 K	$1.68 B
10/17/2025	$40.48	$40.69 (0.52%)	$41.36	$40.14	230.84 K	$1.65 B
10/16/2025	$40.71	$40.99 (0.69%)	$41.39	$40.31	262.40 K	$1.67 B
10/15/2025	$41.28	$40.59 (-1.67%)	$41.65	$39.64	325.63 K	$1.65 B
10/14/2025	$38.60	$41.07 (6.4%)	$42.06	$38.38	375.42 K	$1.67 B
10/13/2025	$38.84	$38.97 (0.33%)	$39.44	$38.35	560.90 K	$1.58 B
10/10/2025	$38.90	$38.36 (-1.39%)	$39.35	$37.58	874.20 K	$1.56 B
10/09/2025	$39.00	$38.48 (-1.33%)	$39.80	$38.21	458.43 K	$1.56 B
10/08/2025	$37.67	$38.56 (2.36%)	$38.72	$37.35	271.14 K	$1.57 B
10/07/2025	$37.75	$37.63 (-0.32%)	$37.82	$36.92	310.94 K	$1.53 B
10/06/2025	$37.04	$37.52 (1.3%)	$37.73	$36.57	208.21 K	$1.53 B
10/03/2025	$36.71	$36.67 (-0.11%)	$37.52	$36.49	342.31 K	$1.49 B
10/02/2025	$36.27	$36.61 (0.94%)	$36.61	$35.75	219.70 K	$1.49 B
10/01/2025	$36.18	$36.09 (-0.25%)	$36.52	$35.44	233.10 K	$1.47 B
09/30/2025	$35.90	$36.51 (1.7%)	$36.53	$35.66	315.00 K	$1.48 B
09/29/2025	$36.43	$36.23 (-0.55%)	$36.68	$35.93	390.02 K	$1.47 B
09/26/2025	$35.66	$36.34 (1.91%)	$36.36	$35.64	222.32 K	$1.48 B
09/25/2025	$35.97	$35.72 (-0.7%)	$35.98	$35.21	306.80 K	$1.45 B
09/24/2025	$36.54	$36.20 (-0.93%)	$37.82	$36.08	462.00 K	$1.47 B
09/23/2025	$34.89	$36.97 (5.96%)	$37.14	$34.89	568.19 K	$1.50 B
09/22/2025	$33.69	$34.50 (2.4%)	$34.51	$33.30	211.20 K	$1.40 B
09/19/2025	$34.35	$33.77 (-1.69%)	$34.35	$33.74	645.70 K	$1.37 B
09/18/2025	$32.95	$34.30 (4.1%)	$34.38	$32.68	282.51 K	$1.39 B
09/17/2025	$33.18	$32.85 (-0.99%)	$33.45	$32.78	323.10 K	$1.34 B
09/16/2025	$33.07	$32.98 (-0.27%)	$33.34	$32.72	671.91 K	$1.34 B
09/15/2025	$32.65	$32.77 (0.37%)	$32.84	$31.91	232.60 K	$1.33 B
09/12/2025	$32.33	$32.52 (0.59%)	$32.60	$32.06	237.71 K	$1.32 B
09/11/2025	$31.54	$32.49 (3.01%)	$32.59	$31.52	177.70 K	$1.32 B
09/10/2025	$31.31	$31.50 (0.61%)	$31.79	$31.03	158.97 K	$1.28 B
09/09/2025	$31.83	$31.26 (-1.79%)	$31.85	$30.89	119.20 K	$1.27 B
09/08/2025	$32.01	$31.87 (-0.44%)	$32.58	$31.63	178.50 K	$1.30 B