Skip to main content
Cadeler A/S (CDLR)
NYSE: CDLR · Real-Time Price · USD
18.80
+0.43 (2.34%)
At close: Dec 5, 2025, 4:00 PM EST
18.79
-0.01 (-0.05%)
After-hours: Dec 5, 2025, 7:00 PM EST

Cadeler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.5119.1318.3818.8018.802.34%187,732
Dec 4, 202518.0318.3717.8718.3718.371.16%260,968
Dec 3, 202517.6418.1917.6318.1618.164.43%352,062
Dec 2, 202519.4420.6517.1017.3917.39-0.23%1,933,834
Dec 1, 202517.5018.3417.4117.4317.43-0.46%229,439
Nov 28, 202517.3317.7217.3217.5117.51-0.68%227,987
Nov 26, 202516.9918.0816.9217.6317.634.88%519,143
Nov 25, 202516.2516.8116.2016.8116.815.39%203,262
Nov 24, 202515.9116.0815.6915.9515.950.19%230,578
Nov 21, 202515.5715.9315.3715.9215.92-0.56%263,592
Nov 20, 202516.9316.9416.0116.0116.01-2.91%111,766
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
Oct 9, 202521.4821.5521.2221.3621.360.95%60,967
Oct 8, 202521.2021.3221.0021.1621.161.24%61,547
Oct 7, 202521.3921.4120.8620.9020.90-1.65%95,910
Oct 6, 202521.7121.8221.2221.2521.25-1.94%127,024
Oct 3, 202521.5121.7021.4021.6721.671.03%64,896
Oct 2, 202521.5121.5621.2421.4521.45-1.33%41,873
Oct 1, 202520.7721.7420.7721.7421.745.28%92,085
Sep 30, 202520.0020.6520.0020.6520.653.56%88,594
Sep 29, 202520.5420.5419.8919.9419.94-3.02%240,394
Sep 26, 202520.5520.6720.4020.5620.56-0.63%43,548
Sep 25, 202520.9120.9120.5320.6920.69-1.85%50,284
Sep 24, 202520.9721.2020.9421.0821.080.67%50,442
Sep 23, 202520.8521.1420.8320.9420.94-0.24%70,076
Sep 22, 202520.7420.9920.6020.9920.990.33%43,004
Sep 19, 202521.2321.2320.8620.9220.92-2.43%35,859
Sep 18, 202521.5321.5921.3521.4421.440.99%42,265
Sep 17, 202521.0721.5021.0721.2321.231.05%36,989
Sep 16, 202520.9521.1520.8421.0121.01-0.33%15,332
Sep 15, 202521.0421.2321.0021.0821.08-0.43%19,944
Sep 12, 202521.4021.4021.1721.1721.17-1.81%19,106
Sep 11, 202521.2321.5621.2021.5621.56-0.37%34,492
Sep 10, 202521.2321.7021.2321.6421.643.34%30,098
Sep 9, 202521.3721.3720.8520.9420.94-1.69%30,802
Sep 8, 202521.1721.3921.1221.3021.301.57%41,114
Sep 5, 202520.9621.0620.6420.9720.972.74%71,613
Sep 4, 202520.5020.5020.0720.4120.41-0.39%72,813
Sep 3, 202520.5020.6320.3920.4920.490.05%61,112
Sep 2, 202520.5120.5120.3320.4820.48-2.15%35,299
Aug 29, 202521.0421.0520.8320.9320.93-1.41%30,761
Aug 28, 202521.2021.3521.0921.2321.230.38%33,446
Aug 27, 202521.5521.5521.0121.1521.15-4.64%49,233
Aug 26, 202521.6422.2221.5022.1822.181.32%141,399
Aug 25, 202522.0522.2021.8521.8921.89-2.84%60,602
Aug 22, 202521.6722.5721.6722.5322.535.87%73,241
Aug 21, 202521.1421.2821.1121.2821.280.95%11,768
Aug 20, 202521.2821.2821.0221.0821.08-1.13%24,827
Aug 19, 202521.6121.6121.2921.3221.320.09%31,465
Aug 18, 202520.7621.3220.7221.3021.306.08%91,889
Aug 15, 202520.0820.1219.9520.0820.080.85%17,799
Aug 14, 202519.8319.9719.8019.9119.910.66%18,438
Aug 13, 202519.8819.9019.6719.7819.78-1.79%31,549
Aug 12, 202519.8720.1519.8020.1420.140.90%32,253
Aug 11, 202519.2020.0319.1319.9619.96-4.59%114,273
Aug 8, 202521.3821.3820.9220.9220.92-1.32%34,344
Aug 7, 202521.3021.3321.1021.2021.20-0.52%32,908
Aug 6, 202521.2621.3921.1521.3121.310.61%18,962
Aug 5, 202520.8821.2120.8821.1821.183.12%24,959
Aug 4, 202520.5820.6020.4620.5420.540.29%22,111
Aug 1, 202520.8820.8820.3020.4820.48-2.29%31,910
Jul 31, 202520.9721.3520.9520.9620.960.10%40,701
Jul 30, 202521.1721.3520.9420.9420.94-2.38%32,155
Jul 29, 202521.5521.6521.4421.4521.45-1.92%39,606
Jul 28, 202522.0122.0221.8121.8721.87-1.22%31,109
Jul 25, 202522.2722.2721.9522.1422.14-0.40%18,111
Jul 24, 202522.1022.3922.1022.2322.231.51%40,450
Jul 23, 202521.6521.9021.5921.9021.901.30%41,899
Jul 22, 202521.2521.6721.2121.6221.622.85%39,567
Jul 21, 202520.9321.2120.9121.0221.020.53%35,931
Jul 18, 202521.0421.0620.8320.9120.912.20%48,046
Jul 17, 202520.3120.4820.1320.4620.46-3.63%50,588