Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	44.20	44.64	43.24	43.67	-	0.37%	289,559
Mar 6, 2026	44.28	45.09	42.47	43.51	43.51	-3.31%	219,577
Mar 5, 2026	47.71	48.76	44.84	45.00	45.00	-0.99%	425,148
Mar 4, 2026	45.08	45.67	44.21	45.45	45.45	1.20%	163,120
Mar 3, 2026	46.01	46.07	44.08	44.91	44.91	-2.52%	236,808
Mar 2, 2026	44.30	47.38	44.07	46.07	46.07	3.78%	267,517
Feb 27, 2026	43.16	44.46	42.76	44.39	44.39	1.60%	189,581
Feb 26, 2026	42.58	43.77	42.24	43.69	43.69	2.78%	141,490
Feb 25, 2026	42.95	42.98	41.74	42.51	42.51	0.85%	127,984
Feb 24, 2026	42.26	42.83	41.98	42.15	42.15	-0.21%	195,006
Feb 23, 2026	44.16	44.33	42.08	42.24	42.24	-4.56%	178,481
Feb 20, 2026	43.37	44.63	42.69	44.26	44.26	2.05%	138,522
Feb 19, 2026	42.59	43.92	42.29	43.37	43.37	1.71%	223,786
Feb 18, 2026	42.69	43.32	42.24	42.64	42.64	0.61%	114,205
Feb 17, 2026	42.13	43.03	41.80	42.38	42.38	0.45%	123,114
Feb 13, 2026	41.47	42.53	41.26	42.19	42.19	2.28%	143,155
Feb 12, 2026	41.75	42.50	40.90	41.25	41.25	-0.41%	148,437
Feb 11, 2026	42.70	43.07	41.38	41.42	41.42	-1.64%	165,401
Feb 10, 2026	42.80	43.19	41.93	42.11	42.11	-0.80%	202,506
Feb 9, 2026	41.46	42.70	41.37	42.45	42.45	1.97%	236,449
Feb 6, 2026	40.82	41.95	40.82	41.63	41.63	3.15%	146,748
Feb 5, 2026	40.76	41.52	39.70	40.36	40.36	-2.35%	235,857
Feb 4, 2026	43.55	43.69	41.30	41.33	41.33	-1.60%	197,088
Feb 3, 2026	41.22	42.85	40.90	42.00	42.00	3.14%	257,959
Feb 2, 2026	39.87	41.12	39.20	40.72	40.72	1.77%	198,494
Jan 30, 2026	39.84	40.60	39.61	40.01	40.01	-0.32%	241,222
Jan 29, 2026	40.46	41.32	39.55	40.14	40.04	-0.50%	169,445
Jan 28, 2026	42.08	42.08	39.45	40.34	40.24	-3.68%	373,899
Jan 27, 2026	42.40	42.90	41.66	41.88	41.78	-1.32%	292,028
Jan 26, 2026	43.33	43.55	42.21	42.44	42.33	-2.28%	185,161
Jan 23, 2026	44.26	44.53	43.07	43.43	43.32	-1.68%	134,283
Jan 22, 2026	44.81	46.11	44.15	44.17	44.06	-1.10%	158,827
Jan 21, 2026	43.83	45.00	42.60	44.66	44.55	5.43%	258,235
Jan 20, 2026	43.14	43.39	42.33	42.36	42.25	-2.87%	131,872
Jan 16, 2026	43.49	44.06	42.79	43.61	43.50	0.07%	155,786
Jan 15, 2026	42.14	44.10	42.14	43.58	43.47	4.08%	276,256
Jan 14, 2026	42.46	42.46	40.81	41.87	41.77	-1.34%	214,510
Jan 13, 2026	42.76	43.38	42.05	42.44	42.33	0.35%	205,163
Jan 12, 2026	42.56	43.02	42.10	42.29	42.18	-0.02%	249,067
Jan 9, 2026	42.65	43.11	41.96	42.30	42.19	-0.26%	252,230
Jan 8, 2026	43.64	44.30	42.18	42.41	42.30	-2.28%	372,056
Jan 7, 2026	43.06	44.47	42.85	43.40	43.29	1.43%	299,885
Jan 6, 2026	41.93	42.85	41.63	42.79	42.68	1.93%	203,425
Jan 5, 2026	41.41	42.60	41.41	41.98	41.88	2.09%	242,135
Jan 2, 2026	40.90	41.49	40.39	41.12	41.02	0.69%	230,114
Dec 31, 2025	41.98	41.99	40.80	40.84	40.74	-2.18%	108,711
Dec 30, 2025	41.94	42.46	41.49	41.75	41.65	-0.36%	161,972
Dec 29, 2025	41.92	42.05	41.54	41.90	41.80	-0.10%	107,810
Dec 26, 2025	42.26	42.42	41.40	41.94	41.84	-1.04%	92,353
Dec 24, 2025	42.30	42.45	41.93	42.38	42.27	0.19%	71,338
Dec 23, 2025	42.49	42.88	42.03	42.30	42.19	-1.17%	177,885
Dec 22, 2025	41.97	43.33	41.95	42.80	42.69	2.86%	271,471
Dec 19, 2025	40.77	41.93	40.71	41.61	41.51	2.04%	324,008
Dec 18, 2025	40.90	41.41	40.33	40.78	40.68	0.72%	245,682
Dec 17, 2025	41.35	42.47	40.22	40.49	40.39	-2.99%	187,291
Dec 16, 2025	41.67	42.46	41.05	41.74	41.64	-0.14%	199,433
Dec 15, 2025	43.75	43.93	41.61	41.80	41.70	-4.39%	241,190
Dec 12, 2025	43.77	45.24	43.41	43.72	43.61	0.62%	429,669
Dec 11, 2025	43.00	44.00	42.89	43.45	43.34	1.52%	215,069
Dec 10, 2025	42.64	43.81	41.81	42.80	42.69	-0.70%	358,132
Dec 9, 2025	42.75	43.88	42.20	43.10	42.99	1.15%	200,960
Dec 8, 2025	43.00	43.42	42.46	42.61	42.50	-0.56%	183,127
Dec 5, 2025	43.63	43.70	42.43	42.85	42.74	-2.17%	164,806
Dec 4, 2025	42.64	44.08	42.64	43.80	43.69	2.15%	178,530
Dec 3, 2025	43.02	43.57	42.82	42.88	42.77	-	422,257
Dec 2, 2025	42.51	43.36	42.29	42.88	42.77	1.49%	242,718
Dec 1, 2025	42.47	42.61	41.56	42.25	42.14	-1.01%	219,373
Nov 28, 2025	43.45	43.45	42.61	42.68	42.57	-0.91%	104,154
Nov 26, 2025	42.43	43.74	42.43	43.07	42.96	1.27%	258,027
Nov 25, 2025	40.93	42.66	40.93	42.53	42.42	4.19%	290,775
Nov 24, 2025	40.35	41.29	39.90	40.82	40.72	1.42%	417,140
Nov 21, 2025	39.52	40.53	38.94	40.25	40.15	1.87%	394,073
Nov 20, 2025	40.72	41.64	39.41	39.51	39.41	-1.23%	433,767
Nov 19, 2025	40.32	40.80	39.72	40.00	39.90	-0.52%	240,210
Nov 18, 2025	41.42	42.13	40.21	40.21	40.11	-4.47%	349,965
Nov 17, 2025	42.96	43.27	42.06	42.09	41.99	-2.03%	295,577
Nov 14, 2025	42.39	43.85	42.09	42.96	42.85	-0.53%	324,912
Nov 13, 2025	43.24	44.36	42.86	43.19	43.08	-0.09%	376,516
Nov 12, 2025	43.52	44.02	43.15	43.23	43.12	-0.92%	224,682
Nov 11, 2025	43.43	43.98	42.74	43.63	43.52	0.72%	253,471
Nov 10, 2025	42.94	43.47	42.00	43.32	43.21	0.88%	305,649
Nov 7, 2025	43.06	43.59	41.90	42.94	42.83	-1.17%	300,077
Nov 6, 2025	45.52	45.52	43.39	43.45	43.34	-3.68%	356,737
Nov 5, 2025	45.00	46.64	41.89	45.11	45.00	6.07%	489,488
Nov 4, 2025	41.54	43.09	41.54	42.53	42.42	0.16%	359,577
Nov 3, 2025	42.62	42.62	41.36	42.46	42.35	-	381,503
Oct 31, 2025	42.37	42.90	42.06	42.46	42.35	-0.49%	221,879
Oct 30, 2025	43.13	43.91	42.46	42.67	42.47	-1.18%	183,472
Oct 29, 2025	43.82	44.29	42.72	43.18	42.98	-0.09%	219,544
Oct 28, 2025	42.93	43.63	42.49	43.22	43.02	0.72%	167,572
Oct 27, 2025	43.78	43.78	42.81	42.91	42.71	-1.24%	129,995
Oct 24, 2025	43.00	43.63	42.68	43.45	43.25	2.00%	187,487
Oct 23, 2025	41.53	42.86	41.39	42.60	42.40	3.62%	203,116
Oct 22, 2025	41.59	41.59	40.68	41.11	40.92	-0.65%	218,278
Oct 21, 2025	41.20	42.06	40.84	41.38	41.19	0.19%	225,206
Oct 20, 2025	41.14	42.91	40.98	41.30	41.11	1.50%	246,602
Oct 17, 2025	40.48	41.36	40.14	40.69	40.50	-0.73%	230,840
Oct 16, 2025	40.71	41.39	40.31	40.99	40.80	0.99%	262,363
Oct 15, 2025	41.28	41.65	39.64	40.59	40.40	-1.17%	325,634
Oct 14, 2025	38.60	42.06	38.38	41.07	40.88	5.39%	375,417