Cadre Holdings, Inc. (CDRE)
NYSE: CDRE · Real-Time Price · USD
42.85
-0.95 (-2.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
Cadre Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.63 | 43.70 | 42.43 | 42.85 | 42.85 | -2.17% | 164,756 |
| Dec 4, 2025 | 42.64 | 44.08 | 42.64 | 43.80 | 43.80 | 2.15% | 178,529 |
| Dec 3, 2025 | 43.02 | 43.57 | 42.82 | 42.88 | 42.88 | - | 422,257 |
| Dec 2, 2025 | 42.51 | 43.36 | 42.29 | 42.88 | 42.88 | 1.49% | 242,717 |
| Dec 1, 2025 | 42.47 | 42.61 | 41.56 | 42.25 | 42.25 | -1.01% | 219,373 |
| Nov 28, 2025 | 43.45 | 43.45 | 42.61 | 42.68 | 42.68 | -0.91% | 104,151 |
| Nov 26, 2025 | 42.43 | 43.74 | 42.43 | 43.07 | 43.07 | 1.27% | 257,986 |
| Nov 25, 2025 | 40.93 | 42.66 | 40.93 | 42.53 | 42.53 | 4.19% | 290,774 |
| Nov 24, 2025 | 40.35 | 41.29 | 39.90 | 40.82 | 40.82 | 1.42% | 411,446 |
| Nov 21, 2025 | 39.52 | 40.53 | 38.94 | 40.25 | 40.25 | 1.87% | 394,021 |
| Nov 20, 2025 | 40.72 | 41.64 | 39.41 | 39.51 | 39.51 | -1.23% | 433,767 |
| Nov 19, 2025 | 40.32 | 40.80 | 39.72 | 40.00 | 40.00 | -0.52% | 240,210 |
| Nov 18, 2025 | 41.42 | 42.13 | 40.21 | 40.21 | 40.21 | -4.47% | 349,965 |
| Nov 17, 2025 | 42.96 | 43.27 | 42.06 | 42.09 | 42.09 | -2.03% | 295,577 |
| Nov 14, 2025 | 42.39 | 43.85 | 42.09 | 42.96 | 42.96 | -0.53% | 324,912 |
| Nov 13, 2025 | 43.24 | 44.36 | 42.86 | 43.19 | 43.19 | -0.09% | 376,516 |
| Nov 12, 2025 | 43.52 | 44.02 | 43.15 | 43.23 | 43.23 | -0.92% | 224,682 |
| Nov 11, 2025 | 43.43 | 43.98 | 42.74 | 43.63 | 43.63 | 0.72% | 253,471 |
| Nov 10, 2025 | 42.94 | 43.47 | 42.00 | 43.32 | 43.32 | 0.88% | 305,649 |
| Nov 7, 2025 | 43.06 | 43.59 | 41.90 | 42.94 | 42.94 | -1.17% | 300,077 |
| Nov 6, 2025 | 45.52 | 45.52 | 43.39 | 43.45 | 43.45 | -3.68% | 356,737 |
| Nov 5, 2025 | 45.00 | 46.64 | 41.89 | 45.11 | 45.11 | 6.07% | 489,488 |
| Nov 4, 2025 | 41.54 | 43.09 | 41.54 | 42.53 | 42.53 | 0.16% | 359,577 |
| Nov 3, 2025 | 42.62 | 42.62 | 41.36 | 42.46 | 42.46 | - | 381,503 |
| Oct 31, 2025 | 42.37 | 42.90 | 42.06 | 42.46 | 42.46 | -0.49% | 221,879 |
| Oct 30, 2025 | 43.13 | 43.91 | 42.46 | 42.67 | 42.58 | -1.18% | 183,472 |
| Oct 29, 2025 | 43.82 | 44.29 | 42.72 | 43.18 | 43.08 | -0.09% | 219,544 |
| Oct 28, 2025 | 42.93 | 43.63 | 42.49 | 43.22 | 43.12 | 0.72% | 167,572 |
| Oct 27, 2025 | 43.78 | 43.78 | 42.81 | 42.91 | 42.81 | -1.24% | 129,995 |
| Oct 24, 2025 | 43.00 | 43.63 | 42.68 | 43.45 | 43.35 | 2.00% | 187,487 |
| Oct 23, 2025 | 41.53 | 42.86 | 41.39 | 42.60 | 42.51 | 3.62% | 203,116 |
| Oct 22, 2025 | 41.59 | 41.59 | 40.68 | 41.11 | 41.02 | -0.65% | 218,278 |
| Oct 21, 2025 | 41.20 | 42.06 | 40.84 | 41.38 | 41.29 | 0.19% | 225,206 |
| Oct 20, 2025 | 41.14 | 42.91 | 40.98 | 41.30 | 41.21 | 1.50% | 246,602 |
| Oct 17, 2025 | 40.48 | 41.36 | 40.14 | 40.69 | 40.60 | -0.73% | 230,840 |
| Oct 16, 2025 | 40.71 | 41.39 | 40.31 | 40.99 | 40.90 | 0.99% | 262,363 |
| Oct 15, 2025 | 41.28 | 41.65 | 39.64 | 40.59 | 40.50 | -1.17% | 325,634 |
| Oct 14, 2025 | 38.60 | 42.06 | 38.38 | 41.07 | 40.98 | 5.39% | 375,417 |
| Oct 13, 2025 | 38.84 | 39.44 | 38.35 | 38.97 | 38.88 | 1.59% | 560,875 |
| Oct 10, 2025 | 38.90 | 39.36 | 37.58 | 38.36 | 38.27 | -0.31% | 874,166 |
| Oct 9, 2025 | 39.00 | 39.80 | 38.21 | 38.48 | 38.39 | -0.21% | 458,425 |
| Oct 8, 2025 | 37.67 | 38.72 | 37.35 | 38.56 | 38.47 | 2.47% | 271,142 |
| Oct 7, 2025 | 37.75 | 37.82 | 36.92 | 37.63 | 37.55 | 0.29% | 310,936 |
| Oct 6, 2025 | 37.04 | 37.73 | 36.57 | 37.52 | 37.44 | 2.32% | 208,214 |
| Oct 3, 2025 | 36.71 | 37.52 | 36.49 | 36.67 | 36.59 | 0.16% | 342,310 |
| Oct 2, 2025 | 36.27 | 36.61 | 35.75 | 36.61 | 36.53 | 1.44% | 219,683 |
| Oct 1, 2025 | 36.18 | 36.52 | 35.44 | 36.09 | 36.01 | -1.15% | 233,099 |
| Sep 30, 2025 | 35.90 | 36.53 | 35.66 | 36.51 | 36.43 | 0.77% | 314,963 |
| Sep 29, 2025 | 36.43 | 36.68 | 35.93 | 36.23 | 36.15 | -0.30% | 390,022 |
| Sep 26, 2025 | 35.66 | 36.36 | 35.64 | 36.34 | 36.26 | 1.74% | 222,319 |
| Sep 25, 2025 | 35.97 | 35.98 | 35.21 | 35.72 | 35.64 | -1.33% | 306,753 |
| Sep 24, 2025 | 36.54 | 37.82 | 36.08 | 36.20 | 36.12 | -2.08% | 461,987 |
| Sep 23, 2025 | 34.89 | 37.14 | 34.89 | 36.97 | 36.89 | 7.16% | 568,194 |
| Sep 22, 2025 | 33.69 | 34.51 | 33.30 | 34.50 | 34.42 | 2.16% | 211,172 |
| Sep 19, 2025 | 34.35 | 34.35 | 33.74 | 33.77 | 33.69 | -1.55% | 645,691 |
| Sep 18, 2025 | 32.95 | 34.38 | 32.68 | 34.30 | 34.22 | 4.41% | 282,508 |
| Sep 17, 2025 | 33.18 | 33.45 | 32.78 | 32.85 | 32.78 | -0.39% | 323,081 |
| Sep 16, 2025 | 33.07 | 33.34 | 32.72 | 32.98 | 32.91 | 0.64% | 671,905 |
| Sep 15, 2025 | 32.65 | 32.84 | 31.91 | 32.77 | 32.70 | 0.77% | 232,596 |
| Sep 12, 2025 | 32.33 | 32.60 | 32.06 | 32.52 | 32.45 | 0.09% | 237,714 |
| Sep 11, 2025 | 31.54 | 32.59 | 31.52 | 32.49 | 32.42 | 3.14% | 177,658 |
| Sep 10, 2025 | 31.31 | 31.79 | 31.03 | 31.50 | 31.43 | 0.77% | 158,973 |
| Sep 9, 2025 | 31.83 | 31.85 | 30.89 | 31.26 | 31.19 | -1.91% | 119,202 |
| Sep 8, 2025 | 32.01 | 32.58 | 31.63 | 31.87 | 31.80 | -0.41% | 178,481 |
| Sep 5, 2025 | 31.99 | 32.40 | 31.79 | 32.00 | 31.93 | 0.31% | 210,304 |
| Sep 4, 2025 | 30.49 | 32.15 | 30.27 | 31.90 | 31.83 | 4.83% | 397,083 |
| Sep 3, 2025 | 30.92 | 31.25 | 30.24 | 30.43 | 30.36 | -1.52% | 265,631 |
| Sep 2, 2025 | 30.62 | 30.92 | 30.46 | 30.90 | 30.83 | 0.29% | 176,001 |
| Aug 29, 2025 | 31.03 | 31.26 | 30.58 | 30.81 | 30.74 | -0.29% | 202,242 |
| Aug 28, 2025 | 31.05 | 31.24 | 30.63 | 30.90 | 30.83 | -0.32% | 190,837 |
| Aug 27, 2025 | 30.80 | 31.18 | 30.71 | 31.00 | 30.93 | 0.78% | 133,669 |
| Aug 26, 2025 | 30.27 | 31.04 | 30.19 | 30.76 | 30.69 | 1.62% | 213,818 |
| Aug 25, 2025 | 31.06 | 31.09 | 30.22 | 30.27 | 30.20 | -2.54% | 236,991 |
| Aug 22, 2025 | 29.92 | 31.48 | 29.87 | 31.06 | 30.99 | 4.83% | 305,585 |
| Aug 21, 2025 | 29.06 | 29.68 | 29.06 | 29.63 | 29.56 | 1.26% | 211,192 |
| Aug 20, 2025 | 29.52 | 29.66 | 29.15 | 29.26 | 29.19 | -0.65% | 178,767 |
| Aug 19, 2025 | 29.58 | 29.76 | 29.20 | 29.45 | 29.38 | -0.71% | 326,797 |
| Aug 18, 2025 | 29.25 | 29.93 | 29.25 | 29.66 | 29.59 | 1.40% | 238,518 |
| Aug 15, 2025 | 29.32 | 29.78 | 29.01 | 29.25 | 29.18 | 0.10% | 441,313 |
| Aug 14, 2025 | 29.57 | 30.12 | 28.79 | 29.22 | 29.15 | -2.44% | 369,156 |
| Aug 13, 2025 | 28.53 | 30.17 | 28.31 | 29.95 | 29.88 | 0.77% | 654,908 |
| Aug 12, 2025 | 28.75 | 30.27 | 28.22 | 29.72 | 29.65 | 4.50% | 748,869 |
| Aug 11, 2025 | 30.61 | 30.61 | 28.42 | 28.44 | 28.38 | -6.91% | 434,658 |
| Aug 8, 2025 | 31.06 | 31.25 | 30.35 | 30.55 | 30.48 | -1.71% | 584,685 |
| Aug 7, 2025 | 29.22 | 31.20 | 29.00 | 31.08 | 31.01 | 7.73% | 593,288 |
| Aug 6, 2025 | 32.00 | 32.55 | 28.67 | 28.85 | 28.79 | -15.86% | 1,566,470 |
| Aug 5, 2025 | 33.27 | 34.76 | 33.17 | 34.29 | 34.21 | 3.69% | 400,796 |
| Aug 4, 2025 | 32.59 | 33.15 | 32.36 | 33.07 | 33.00 | 2.26% | 265,257 |
| Aug 1, 2025 | 32.44 | 32.71 | 31.92 | 32.34 | 32.27 | -2.21% | 286,235 |
| Jul 31, 2025 | 32.46 | 33.45 | 32.30 | 33.07 | 32.90 | 1.13% | 278,531 |
| Jul 30, 2025 | 33.61 | 33.74 | 32.25 | 32.70 | 32.53 | -1.54% | 164,400 |
| Jul 29, 2025 | 33.75 | 33.94 | 33.21 | 33.21 | 33.04 | -1.34% | 234,916 |
| Jul 28, 2025 | 34.06 | 34.06 | 33.38 | 33.66 | 33.49 | -0.68% | 190,260 |
| Jul 25, 2025 | 33.92 | 34.04 | 33.41 | 33.89 | 33.72 | 0.56% | 178,562 |
| Jul 24, 2025 | 33.62 | 34.38 | 33.41 | 33.70 | 33.53 | -0.33% | 266,441 |
| Jul 23, 2025 | 33.10 | 33.82 | 32.98 | 33.81 | 33.64 | 3.17% | 180,773 |
| Jul 22, 2025 | 32.15 | 32.99 | 32.15 | 32.77 | 32.60 | 1.61% | 201,576 |
| Jul 21, 2025 | 32.78 | 32.80 | 32.21 | 32.25 | 32.09 | -1.19% | 159,508 |
| Jul 18, 2025 | 32.61 | 32.88 | 32.47 | 32.64 | 32.47 | 0.21% | 154,709 |
| Jul 17, 2025 | 32.45 | 32.97 | 32.23 | 32.57 | 32.40 | 1.09% | 144,230 |