Skip to main content
Cadeler A/S (CDLR)
NYSE: CDLR · Real-Time Price · USD
21.11
-0.68 (-3.12%)
At close: Jun 26, 2026, 4:00 PM EDT
21.52
+0.41 (1.94%)
After-hours: Jun 26, 2026, 7:36 PM EDT

Cadeler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.4421.5720.5021.1121.11-3.12%189,189
Jun 25, 202622.1022.1021.7221.7921.790.09%53,052
Jun 24, 202621.7622.1621.7121.7721.77-1.00%87,635
Jun 23, 202621.9922.2221.9721.9921.99-3.55%76,043
Jun 22, 202622.1822.9722.1822.8022.805.17%88,251
Jun 18, 202622.0422.1021.3821.6821.68-1.59%107,052
Jun 17, 202622.2022.5222.0022.0322.03-1.12%75,056
Jun 16, 202622.4622.5122.2022.2822.28-2.02%55,658
Jun 15, 202622.7722.8422.6422.7422.740.22%77,737
Jun 12, 202622.4722.7322.4022.6922.690.98%73,968
Jun 11, 202622.0222.5121.9022.4722.471.54%63,972
Jun 10, 202622.2622.6422.0722.1322.13-3.32%104,073
Jun 9, 202623.4223.4422.3822.8922.89-2.18%131,873
Jun 8, 202623.7323.7823.2923.4023.40-1.68%60,322
Jun 5, 202624.4624.4723.7723.8023.80-3.72%62,223
Jun 4, 202624.6024.7324.4224.7224.720.32%52,829
Jun 3, 202624.7724.8624.6124.6424.64-1.52%51,360
Jun 2, 202625.0425.1724.7225.0225.02-2.91%99,055
Jun 1, 202625.4025.8125.3125.7725.77-0.12%65,026
May 29, 202625.5825.9525.2225.8025.800.58%119,402
May 28, 202626.0326.0425.6225.6525.65-2.29%72,037
May 27, 202626.6326.8726.1426.2526.25-4.27%117,242
May 26, 202627.3527.7027.1927.4227.422.66%76,343
May 22, 202626.7126.9126.3926.7126.710.79%79,361
May 21, 202627.0327.2526.4526.5026.50-2.36%158,100
May 20, 202626.7327.5126.6027.1427.143.31%171,765
May 19, 202627.6527.6525.6026.2726.27-7.95%275,613
May 18, 202629.5629.6228.5428.5428.54-1.04%122,774
May 15, 202629.0429.1728.6128.8428.84-1.87%133,181
May 14, 202629.3229.5229.0929.3929.39-0.41%38,276
May 13, 202629.3829.7229.1229.5129.512.57%51,023
May 12, 202629.2729.2728.5928.7728.77-2.24%43,571
May 11, 202629.2730.0129.2729.4329.43-0.47%58,981
May 8, 202629.1329.7729.1329.5729.572.64%73,428
May 7, 202629.1829.1828.6528.8128.81-0.48%55,600
May 6, 202629.0029.1428.7328.9528.95-46,885
May 5, 202628.6929.0728.4628.9528.952.92%51,586
May 4, 202627.9128.5727.9128.1328.13-0.39%61,534
May 1, 202627.9628.2527.3928.2428.242.02%59,449
Apr 30, 202627.5527.8427.3427.6827.680.58%66,728
Apr 29, 202627.5028.0627.3127.5227.525.12%131,299
Apr 28, 202626.1726.2925.8826.1826.18-0.61%71,257
Apr 27, 202626.6226.6326.1426.3426.34-0.15%60,230
Apr 24, 202626.2026.5425.7926.3826.382.49%61,587
Apr 23, 202625.8426.0425.5325.7425.74-0.23%59,018
Apr 22, 202626.2826.2825.7725.8025.800.82%96,930
Apr 21, 202626.1226.2125.5625.5925.590.79%83,599
Apr 20, 202625.4225.4925.2225.3925.391.20%42,595
Apr 17, 202625.2425.3424.9225.0925.09-0.79%63,211
Apr 16, 202625.8625.9025.2925.2925.29-3.66%64,009
Apr 15, 202626.3126.5526.1726.2526.25-1.24%115,650
Apr 14, 202626.6827.0126.5626.5826.581.96%67,995
Apr 13, 202625.7626.1725.7026.0726.071.01%47,911
Apr 10, 202626.0926.2125.7125.8125.81-0.65%76,447
Apr 9, 202625.8126.0925.6225.9825.984.17%78,009
Apr 8, 202624.8325.3624.6924.9424.944.13%81,013
Apr 7, 202624.0524.1923.7823.9523.95-0.66%85,958
Apr 6, 202623.6824.3523.6824.1124.110.71%66,765
Apr 2, 202623.6724.1923.2723.9423.94-0.91%96,025
Apr 1, 202623.4724.4222.8624.1624.162.68%90,860
Mar 31, 202622.7523.6422.7523.5323.537.25%129,834
Mar 30, 202622.0422.1521.7121.9421.94-0.81%273,739
Mar 27, 202621.9922.1921.7222.1222.12-1.65%174,608
Mar 26, 202623.0223.1622.4422.4922.49-6.91%153,258
Mar 25, 202624.3424.4124.1024.1624.164.54%34,150
Mar 24, 202622.4723.3422.3523.1123.111.54%113,282
Mar 23, 202622.6622.9322.5422.7622.76-1.51%99,277
Mar 20, 202624.0824.1923.1023.1123.11-3.26%169,579
Mar 19, 202623.7224.1323.4623.8923.890.42%83,580
Mar 18, 202624.0824.3123.7823.7923.79-1.00%47,110
Mar 17, 202624.1624.4723.9324.0324.030.88%52,222
Mar 16, 202624.2024.2523.4523.8223.82-3.80%119,632
Mar 13, 202625.4325.5624.6224.7624.763.30%104,317
Mar 12, 202624.6024.6923.9023.9723.97-3.23%97,812
Mar 11, 202624.7125.0624.5124.7724.770.08%47,575
Mar 10, 202624.8125.1924.6624.7524.750.73%69,445
Mar 9, 202623.8024.6123.7324.5724.571.57%105,138
Mar 6, 202623.8824.3123.7424.1924.19-0.04%90,462
Mar 5, 202624.4524.6223.9524.2024.20-1.79%74,478
Mar 4, 202624.7724.8824.5124.6424.64-0.88%102,552
Mar 3, 202624.8024.9724.1824.8624.86-5.51%103,827
Mar 2, 202625.4926.4125.4926.3126.313.10%106,505
Feb 27, 202626.0026.1225.4125.5225.52-2.71%126,149
Feb 26, 202626.3226.4225.8426.2326.230.54%123,120
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%141,852
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%70,765
Feb 13, 202625.8226.1025.5825.9025.900.82%71,442
Feb 12, 202626.2326.3525.6625.6925.69-0.54%122,439
Feb 11, 202625.9526.2225.6625.8325.831.02%116,207
Feb 10, 202625.8125.8825.5725.5725.57-0.35%86,953
Feb 9, 202624.9525.6624.9425.6625.665.03%152,726
Feb 6, 202623.6524.5023.6024.4324.435.76%135,684
Feb 5, 202623.1423.5623.0223.1023.10-1.74%142,400
Feb 4, 202623.8524.2323.3123.5123.51-1.38%187,474
Feb 3, 202623.8724.1723.5823.8423.840.89%132,525