Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.95	28.79	27.93	28.02	28.02	-0.50%	1,057,735
Jun 25, 2026	28.77	29.77	27.84	28.16	28.16	-2.05%	450,249
Jun 24, 2026	27.50	28.75	27.45	28.75	28.75	4.43%	420,929
Jun 23, 2026	27.39	28.39	27.31	27.53	27.53	-0.11%	395,143
Jun 22, 2026	27.95	28.09	27.18	27.56	27.56	-2.44%	412,266
Jun 18, 2026	28.55	28.58	27.50	28.25	28.25	0.28%	1,446,186
Jun 17, 2026	28.90	29.50	28.08	28.17	28.17	-2.02%	795,117
Jun 16, 2026	28.74	29.09	26.87	28.75	28.75	-1.17%	746,269
Jun 15, 2026	31.00	31.26	29.07	29.09	29.09	-4.47%	455,549
Jun 12, 2026	30.91	31.50	30.34	30.45	30.45	-1.65%	303,159
Jun 11, 2026	29.68	31.07	29.00	30.96	30.96	4.81%	238,013
Jun 10, 2026	30.00	30.69	29.41	29.54	29.54	-2.15%	256,086
Jun 9, 2026	30.23	31.33	29.36	30.19	30.19	0.07%	349,032
Jun 8, 2026	30.21	30.88	29.96	30.17	30.17	0.53%	187,135
Jun 5, 2026	29.82	31.27	29.65	30.01	30.01	-0.76%	322,492
Jun 4, 2026	29.67	30.48	29.64	30.24	30.24	3.60%	293,809
Jun 3, 2026	30.30	30.44	29.10	29.19	29.19	-3.34%	393,496
Jun 2, 2026	30.27	30.77	29.93	30.20	30.20	-1.37%	245,829
Jun 1, 2026	30.70	31.24	30.01	30.62	30.62	-1.67%	250,795
May 29, 2026	31.57	31.93	30.99	31.14	31.14	-2.54%	317,231
May 28, 2026	30.79	32.94	30.76	31.95	31.95	4.07%	329,861
May 27, 2026	31.27	31.62	30.58	30.70	30.70	-1.19%	253,363
May 26, 2026	30.90	32.15	30.81	31.07	31.07	2.51%	248,879
May 22, 2026	30.10	30.56	28.92	30.31	30.31	1.58%	190,038
May 21, 2026	28.81	29.91	28.38	29.84	29.84	2.47%	229,015
May 20, 2026	29.63	30.21	28.80	29.12	29.12	-1.59%	363,634
May 19, 2026	29.09	29.59	28.64	29.59	29.59	1.09%	271,970
May 18, 2026	29.65	30.02	29.17	29.27	29.27	-1.71%	304,757
May 15, 2026	29.93	30.45	29.72	29.78	29.78	-2.33%	359,904
May 14, 2026	31.17	31.65	29.96	30.49	30.49	-2.53%	446,182
May 13, 2026	27.92	31.31	27.48	31.28	31.28	10.22%	937,442
May 12, 2026	27.22	28.82	25.73	28.38	28.38	-9.50%	1,520,143
May 11, 2026	29.38	31.61	29.38	31.36	31.36	5.06%	664,852
May 8, 2026	30.00	30.33	29.15	29.85	29.85	-0.20%	267,040
May 7, 2026	31.17	31.62	29.77	29.91	29.91	-3.02%	459,351
May 6, 2026	29.90	31.03	29.90	30.84	30.84	3.32%	328,839
May 5, 2026	29.72	30.22	29.27	29.85	29.85	1.60%	325,325
May 4, 2026	29.41	30.33	28.95	29.38	29.38	-1.57%	291,931
May 1, 2026	29.70	30.15	29.04	29.85	29.85	1.02%	442,575
Apr 30, 2026	27.62	29.85	27.41	29.65	29.55	8.29%	475,035
Apr 29, 2026	29.55	30.00	27.32	27.38	27.29	-7.84%	439,684
Apr 28, 2026	29.44	29.94	29.00	29.71	29.61	1.02%	433,079
Apr 27, 2026	29.49	29.80	29.19	29.41	29.31	-0.17%	286,347
Apr 24, 2026	29.09	29.82	28.82	29.46	29.36	1.31%	454,011
Apr 23, 2026	29.56	29.66	28.83	29.08	28.98	-1.79%	389,276
Apr 22, 2026	29.87	30.04	29.18	29.61	29.51	0.54%	364,479
Apr 21, 2026	30.35	31.24	29.34	29.45	29.35	-3.47%	434,958
Apr 20, 2026	31.09	31.76	30.26	30.51	30.41	-2.59%	389,386
Apr 17, 2026	31.39	32.14	31.24	31.32	31.21	2.92%	698,054
Apr 16, 2026	33.07	33.68	30.09	30.43	30.33	-8.04%	558,352
Apr 15, 2026	33.14	33.55	32.64	33.09	32.98	-0.42%	373,724
Apr 14, 2026	33.26	33.95	33.14	33.23	33.12	0.73%	265,573
Apr 13, 2026	32.49	33.42	32.36	32.99	32.88	1.04%	260,164
Apr 10, 2026	33.22	33.51	32.60	32.65	32.54	-2.25%	197,318
Apr 9, 2026	32.67	34.40	32.61	33.40	33.29	1.61%	355,238
Apr 8, 2026	33.10	33.56	32.72	32.87	32.76	5.42%	563,739
Apr 7, 2026	32.28	32.49	30.76	31.18	31.07	-4.24%	266,087
Apr 6, 2026	32.02	32.95	31.96	32.56	32.45	0.15%	486,989
Apr 2, 2026	31.02	32.70	30.86	32.51	32.40	1.06%	503,498
Apr 1, 2026	31.22	32.24	31.06	32.17	32.06	4.86%	455,727
Mar 31, 2026	29.93	30.84	29.58	30.68	30.58	4.39%	356,046
Mar 30, 2026	30.42	30.57	29.19	29.39	29.29	-1.90%	413,340
Mar 27, 2026	30.41	30.73	29.89	29.96	29.86	-2.25%	339,927
Mar 26, 2026	31.77	31.89	30.63	30.65	30.55	-4.87%	277,858
Mar 25, 2026	32.16	32.86	31.81	32.22	32.11	1.07%	478,333
Mar 24, 2026	31.07	32.04	31.02	31.88	31.77	0.85%	349,781
Mar 23, 2026	32.09	32.54	31.55	31.61	31.50	0.13%	464,560
Mar 20, 2026	32.00	32.25	31.00	31.57	31.46	-1.59%	638,981
Mar 19, 2026	32.00	32.84	31.30	32.08	31.97	-0.43%	325,718
Mar 18, 2026	32.69	33.23	32.09	32.22	32.11	-2.30%	335,885
Mar 17, 2026	32.99	33.59	32.74	32.98	32.87	0.37%	349,146
Mar 16, 2026	32.26	33.50	31.95	32.86	32.75	3.82%	773,016
Mar 13, 2026	32.30	32.91	31.27	31.65	31.54	-0.94%	643,550
Mar 12, 2026	34.42	34.50	31.72	31.95	31.84	-9.26%	984,807
Mar 11, 2026	37.50	37.98	34.16	35.21	35.09	-13.47%	1,356,348
Mar 10, 2026	44.01	45.25	40.63	40.69	40.55	-7.52%	691,340
Mar 9, 2026	44.20	45.22	43.10	44.00	43.85	1.13%	706,743
Mar 6, 2026	44.28	45.09	42.47	43.51	43.36	-3.31%	222,412
Mar 5, 2026	47.71	48.76	44.84	45.00	44.85	-0.99%	426,810
Mar 4, 2026	45.08	45.67	44.21	45.45	45.30	1.20%	163,592
Mar 3, 2026	46.01	46.07	44.08	44.91	44.76	-2.52%	236,866
Mar 2, 2026	44.30	47.38	44.07	46.07	45.91	3.78%	267,517
Feb 27, 2026	43.16	44.46	42.76	44.39	44.24	1.60%	189,581
Feb 26, 2026	42.58	43.77	42.24	43.69	43.54	2.78%	141,490
Feb 25, 2026	42.95	42.98	41.74	42.51	42.37	0.85%	127,984
Feb 24, 2026	42.26	42.83	41.98	42.15	42.01	-0.21%	195,006
Feb 23, 2026	44.16	44.33	42.08	42.24	42.10	-4.56%	178,481
Feb 20, 2026	43.37	44.63	42.69	44.26	44.11	2.05%	138,522
Feb 19, 2026	42.59	43.92	42.29	43.37	43.22	1.71%	223,786
Feb 18, 2026	42.69	43.32	42.24	42.64	42.50	0.61%	114,205
Feb 17, 2026	42.13	43.03	41.80	42.38	42.24	0.45%	123,114
Feb 13, 2026	41.47	42.53	41.26	42.19	42.05	2.28%	143,155
Feb 12, 2026	41.75	42.50	40.90	41.25	41.11	-0.41%	148,437
Feb 11, 2026	42.70	43.07	41.38	41.42	41.28	-1.64%	165,401
Feb 10, 2026	42.80	43.19	41.93	42.11	41.97	-0.80%	202,506
Feb 9, 2026	41.46	42.70	41.37	42.45	42.31	1.97%	236,449
Feb 6, 2026	40.82	41.95	40.82	41.63	41.49	3.15%	146,748
Feb 5, 2026	40.76	41.52	39.70	40.36	40.22	-2.35%	235,857
Feb 4, 2026	43.55	43.69	41.30	41.33	41.19	-1.60%	197,088
Feb 3, 2026	41.22	42.85	40.90	42.00	41.86	3.14%	257,959