Skip to main content
Cadeler A/S (CDLR)
NYSE: CDLR · Real-Time Price · USD
24.20
-0.44 (-1.79%)
Mar 5, 2026, 4:00 PM EST - Market closed

Cadeler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.4524.6223.9524.2024.20-1.79%74,478
Mar 4, 202624.7724.8824.5124.6424.64-0.88%102,407
Mar 3, 202624.8024.9724.1824.8624.86-5.51%103,827
Mar 2, 202625.4926.4125.4926.3126.313.10%106,504
Feb 27, 202626.0026.1225.4125.5225.52-2.71%110,931
Feb 26, 202626.3226.4225.8426.2326.230.54%123,118
Feb 25, 202626.5326.5326.0526.0926.090.19%98,368
Feb 24, 202625.7226.2625.5926.0426.041.80%118,594
Feb 23, 202626.6026.6725.4425.5825.58-3.98%141,851
Feb 20, 202626.3526.7226.2926.6426.640.99%67,553
Feb 19, 202626.1926.4126.0126.3826.38-0.19%45,358
Feb 18, 202626.3926.7926.3326.4326.430.76%56,569
Feb 17, 202626.1826.2725.7426.2326.231.27%70,757
Feb 13, 202625.8226.1025.5825.9025.900.82%71,432
Feb 12, 202626.2326.3525.6625.6925.69-0.54%122,439
Feb 11, 202625.9526.2225.6625.8325.831.02%116,119
Feb 10, 202625.8125.8825.5725.5725.57-0.35%86,934
Feb 9, 202624.9525.6624.9425.6625.665.03%152,477
Feb 6, 202623.6524.5023.6024.4324.435.76%135,314
Feb 5, 202623.1423.5623.0223.1023.10-1.74%141,903
Feb 4, 202623.8524.2323.3123.5123.51-1.38%187,434
Feb 3, 202623.8724.1723.5823.8423.840.89%132,495
Feb 2, 202623.5223.7923.3923.6323.63-1.13%116,774
Jan 30, 202623.8824.3123.8523.9023.90-2.92%188,647
Jan 29, 202625.1225.1224.1524.6224.62-1.95%134,497
Jan 28, 202624.7825.2124.6925.1125.112.74%221,001
Jan 27, 202623.7524.4823.7024.4424.449.01%211,610
Jan 26, 202622.0023.1722.0022.4222.423.46%231,310
Jan 23, 202621.7621.7621.5121.6721.67-0.05%53,992
Jan 22, 202621.8121.8921.5621.6821.680.56%69,274
Jan 21, 202621.8321.8621.3121.5621.560.94%85,470
Jan 20, 202621.2021.6521.2021.3621.36-3.22%139,077
Jan 16, 202621.7422.0921.7422.0722.072.18%109,006
Jan 15, 202621.3821.7021.2421.6021.60-1.19%130,237
Jan 14, 202621.7922.2121.5521.8621.866.84%252,275
Jan 13, 202620.3120.7720.2920.4620.461.34%195,335
Jan 12, 202620.1320.2219.9420.1920.19-1.51%120,941
Jan 9, 202620.1920.5120.0020.5020.500.74%171,120
Jan 8, 202619.9720.3519.9720.3520.351.14%154,417
Jan 7, 202619.8220.1219.7820.1220.123.29%95,147
Jan 6, 202619.3819.6219.2119.4819.482.80%163,551
Jan 5, 202618.9619.0918.8118.9518.95-0.52%101,481
Jan 2, 202618.9619.2318.9419.0519.052.47%70,957
Dec 31, 202518.9819.0618.5518.5918.59-1.01%80,677
Dec 30, 202519.1519.2018.7718.7818.78-2.80%204,869
Dec 29, 202519.0719.3719.0619.3219.320.31%83,032
Dec 26, 202519.1819.3019.1419.2619.260.05%58,345
Dec 24, 202519.1119.3419.0119.2519.251.00%38,892
Dec 23, 202518.9119.1118.8419.0619.062.69%96,591
Dec 22, 202517.7818.5717.7818.5618.560.16%135,904
Dec 19, 202518.3318.6118.2118.5318.533.12%141,013
Dec 18, 202518.0218.1617.9017.9717.970.62%88,576
Dec 17, 202518.2218.3217.8517.8617.86-3.41%112,557
Dec 16, 202518.1918.6418.1918.4918.491.54%122,521
Dec 15, 202518.3318.4118.0518.2118.211.17%195,552
Dec 12, 202518.0218.1917.9518.0018.000.73%140,269
Dec 11, 202517.7718.0117.6617.8717.871.42%124,665
Dec 10, 202517.8817.8817.4017.6217.62-1.56%347,757
Dec 9, 202518.1018.3117.8417.9017.900.45%227,202
Dec 8, 202518.7618.7817.7617.8217.82-5.21%332,330
Dec 5, 202518.5119.1318.3818.8018.802.34%187,733
Dec 4, 202518.0318.3717.8718.3718.371.16%260,968
Dec 3, 202517.6418.1917.6318.1618.164.43%352,113
Dec 2, 202519.4420.6517.1017.3917.39-0.23%1,938,187
Dec 1, 202517.5018.3417.4117.4317.43-0.46%229,445
Nov 28, 202517.3317.7217.3217.5117.51-0.68%228,607
Nov 26, 202516.9918.0816.9217.6317.634.88%519,643
Nov 25, 202516.2516.8116.2016.8116.815.39%203,362
Nov 24, 202515.9116.0815.6915.9515.950.19%230,597
Nov 21, 202515.5715.9315.3715.9215.92-0.56%263,609
Nov 20, 202516.9316.9416.0116.0116.01-2.91%112,065
Nov 19, 202517.0317.0816.3816.4916.49-5.07%155,679
Nov 18, 202517.4517.4617.0817.3717.37-3.50%123,065
Nov 17, 202518.0418.2317.9618.0018.00-1.48%127,972
Nov 14, 202518.4818.4818.1918.2718.27-1.83%189,174
Nov 13, 202518.7918.8518.5618.6118.61-1.48%200,083
Nov 12, 202519.1619.2018.8418.8918.890.16%113,643
Nov 11, 202518.8918.9718.5118.8618.865.36%312,440
Nov 10, 202518.2418.2417.9017.9017.904.80%218,275
Nov 7, 202517.1817.1816.9117.0817.080.12%204,736
Nov 6, 202517.3517.3517.0117.0617.06-2.18%114,237
Nov 5, 202517.6117.6417.3317.4417.440.29%149,087
Nov 4, 202517.8617.9017.3717.3917.39-3.01%169,659
Nov 3, 202518.4118.4717.8617.9317.93-3.24%125,792
Oct 31, 202518.5618.6418.3918.5318.530.27%47,148
Oct 30, 202518.6218.7218.4618.4818.48-1.28%92,809
Oct 29, 202519.1619.2418.6518.7218.72-0.69%119,850
Oct 28, 202518.8619.0118.7118.8518.851.02%83,787
Oct 27, 202519.2019.2518.6518.6618.66-1.53%85,849
Oct 24, 202519.4419.4418.9418.9518.95-3.32%86,285
Oct 23, 202519.2919.6019.2919.6019.602.08%50,072
Oct 22, 202519.3819.4519.0719.2019.200.37%59,905
Oct 21, 202518.8819.2218.8319.1319.131.11%82,263
Oct 20, 202518.9819.0618.7418.9218.92-0.16%105,087
Oct 17, 202519.3019.3418.9518.9518.95-1.61%113,663
Oct 16, 202519.8019.8219.2419.2619.26-2.43%112,346
Oct 15, 202520.2820.3519.6719.7419.74-1.35%94,886
Oct 14, 202519.9920.1819.5020.0120.01-1.57%128,334
Oct 13, 202520.9020.9020.3120.3320.33-3.14%134,431
Oct 10, 202521.4521.5020.8520.9920.99-1.73%103,862