Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.44	29.94	29.00	29.71	29.71	1.02%	433,069
Apr 27, 2026	29.49	29.80	29.19	29.41	29.41	-0.17%	286,347
Apr 24, 2026	29.09	29.82	28.82	29.46	29.46	1.31%	452,114
Apr 23, 2026	29.56	29.66	28.83	29.08	29.08	-1.79%	389,267
Apr 22, 2026	29.87	30.04	29.18	29.61	29.61	0.54%	364,445
Apr 21, 2026	30.35	31.24	29.34	29.45	29.45	-3.47%	434,740
Apr 20, 2026	31.09	31.76	30.26	30.51	30.51	-2.59%	389,225
Apr 17, 2026	31.39	32.14	31.24	31.32	31.32	2.92%	697,068
Apr 16, 2026	33.07	33.68	30.09	30.43	30.43	-8.04%	557,690
Apr 15, 2026	33.14	33.55	32.64	33.09	33.09	-0.42%	373,715
Apr 14, 2026	33.26	33.95	33.14	33.23	33.23	0.73%	263,586
Apr 13, 2026	32.49	33.42	32.36	32.99	32.99	1.04%	260,011
Apr 10, 2026	33.22	33.51	32.60	32.65	32.65	-2.25%	197,087
Apr 9, 2026	32.67	34.40	32.61	33.40	33.40	1.61%	355,238
Apr 8, 2026	33.10	33.56	32.72	32.87	32.87	5.42%	563,512
Apr 7, 2026	32.28	32.49	30.76	31.18	31.18	-4.24%	265,412
Apr 6, 2026	32.02	32.95	31.96	32.56	32.56	0.15%	486,044
Apr 2, 2026	31.02	32.70	30.86	32.51	32.51	1.06%	503,295
Apr 1, 2026	31.22	32.24	31.06	32.17	32.17	4.86%	455,609
Mar 31, 2026	29.93	30.84	29.58	30.68	30.68	4.39%	355,860
Mar 30, 2026	30.42	30.57	29.19	29.39	29.39	-1.90%	412,925
Mar 27, 2026	30.41	30.73	29.89	29.96	29.96	-2.25%	337,558
Mar 26, 2026	31.77	31.89	30.63	30.65	30.65	-4.87%	277,508
Mar 25, 2026	32.16	32.86	31.81	32.22	32.22	1.07%	478,328
Mar 24, 2026	31.07	32.04	31.02	31.88	31.88	0.85%	349,755
Mar 23, 2026	32.09	32.54	31.55	31.61	31.61	0.13%	455,287
Mar 20, 2026	32.00	32.25	31.00	31.57	31.57	-1.59%	609,924
Mar 19, 2026	32.00	32.84	31.30	32.08	32.08	-0.43%	324,071
Mar 18, 2026	32.69	33.23	32.09	32.22	32.22	-2.30%	333,175
Mar 17, 2026	32.99	33.59	32.74	32.98	32.98	0.37%	348,787
Mar 16, 2026	32.26	33.50	31.95	32.86	32.86	3.82%	772,906
Mar 13, 2026	32.30	32.91	31.27	31.65	31.65	-0.94%	642,890
Mar 12, 2026	34.42	34.50	31.72	31.95	31.95	-9.26%	982,331
Mar 11, 2026	37.50	37.98	34.16	35.21	35.21	-13.47%	1,343,865
Mar 10, 2026	44.01	45.25	40.63	40.69	40.69	-7.52%	667,813
Mar 9, 2026	44.20	45.22	43.10	44.00	44.00	1.13%	702,377
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