Cadre Holdings, Inc. (CDRE) NYSE

Currency In USD

CDRE Historical Return

If you invested $1000 in Cadre Holdings, Inc. (CDRE) since IPO date, it would be worth $1,903.31 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,392.62, while $1000 invested 1 year ago would be worth $846.96. This corresponds to total returns of 90.33%, 39.26%, -15.3%, respectively, with annualized returns of 14.89%, 11.66%, -15.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CDRE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	27.95	27.56	27.56	28.09	27.18	412,266
June 18, 2026	28.55	28.25	28.25	28.58	27.5	1.45M
June 17, 2026	28.9	28.17	28.17	29.5	28.08	795,118
June 16, 2026	28.74	28.75	28.75	29.09	26.87	746,274
June 15, 2026	31	29.09	29.09	31.26	29.07	455,549
June 12, 2026	30.91	30.45	30.45	31.5	30.34	303,165
June 11, 2026	29.68	30.96	30.96	31.07	29	238,013
June 10, 2026	30	29.54	29.54	30.69	29.41	256,086
June 09, 2026	30.23	30.19	30.19	31.33	29.36	349,032
June 08, 2026	30.21	30.17	30.17	30.88	29.96	187,136
June 05, 2026	29.82	30.01	30.01	31.27	29.65	322,505
June 04, 2026	29.67	30.24	30.24	30.48	29.64	293,811
June 03, 2026	30.3	29.19	29.19	30.44	29.09	388,624
June 02, 2026	30.27	30.2	30.2	30.77	29.92	246,478
June 01, 2026	30.7	30.62	30.62	31.24	30.01	250,795
May 29, 2026	31.57	31.14	31.14	31.93	30.99	319,216
May 28, 2026	30.79	31.95	31.95	32.94	30.76	329,861
May 27, 2026	31.27	30.7	30.7	31.62	30.58	249,602
May 26, 2026	31.5	31.07	31.07	31.88	30.81	207,690
May 22, 2026	30.1	30.31	30.31	30.56	28.92	45,119
May 21, 2026	28.81	29.84	29.84	29.91	28.38	229,018
May 20, 2026	29.63	29.12	29.12	30.21	28.8	363,635
May 19, 2026	29.09	29.59	29.59	29.59	28.64	271,972
May 18, 2026	29.65	29.27	29.27	30.02	29.19	295,092
May 15, 2026	29.93	29.78	29.78	30.45	29.72	359,904
May 14, 2026	31.4	30.49	30.49	31.56	29.96	353,839
May 13, 2026	27.92	31.28	31.28	31.31	27.48	782,902
May 12, 2026	27.22	28.38	28.38	28.82	25.73	1.52M
May 11, 2026	29.38	31.36	31.36	31.61	29.38	662,990
May 08, 2026	30	29.85	29.85	30.33	29.15	267,040
May 07, 2026	31.17	29.91	29.91	31.62	29.77	447,508
May 06, 2026	29.9	30.84	30.84	31.03	29.9	328,829
May 05, 2026	29.72	29.85	29.85	30.22	29.27	325,324
May 04, 2026	29.41	29.38	29.38	30.33	28.95	291,931
May 01, 2026	29.7	29.85	29.85	30.15	29.04	387,148
April 30, 2026	27.62	29.65	29.65	29.85	27.41	474,939
April 29, 2026	29.55	27.38	27.38	30	27.32	439,288
April 28, 2026	29.44	29.71	29.71	29.94	29	433,072
April 27, 2026	29.49	29.41	29.41	29.8	29.19	286,347
April 24, 2026	29.09	29.46	29.46	29.82	28.82	452,123
April 23, 2026	29.56	29.08	29.08	29.66	28.83	389,274
April 22, 2026	29.87	29.61	29.61	30.04	29.18	364,449
April 21, 2026	30.35	29.45	29.45	31.24	29.34	434,740
April 20, 2026	31.09	30.51	30.51	31.76	30.26	389,225
April 17, 2026	31.39	31.32	31.32	32.14	31.24	697,262
April 16, 2026	33.07	30.43	30.43	33.68	30.09	557,695
April 15, 2026	33.14	33.09	33.09	33.55	32.64	373,718
April 14, 2026	33.26	33.23	33.23	33.95	33.14	265,153
April 13, 2026	32.49	32.99	32.99	33.42	32.36	260,164
April 10, 2026	33.22	32.65	32.65	33.51	32.6	197,318
April 09, 2026	32.67	33.4	33.4	34.4	32.61	355,238
April 08, 2026	33.1	32.87	32.87	33.56	32.72	563,514
April 07, 2026	32.28	31.18	31.18	32.49	30.76	266,087
April 06, 2026	32.02	32.56	32.56	32.95	31.96	486,054
April 02, 2026	31.02	32.51	32.51	32.7	30.86	503,495
April 01, 2026	31.22	32.17	32.17	32.24	31.06	455,677
March 31, 2026	29.93	30.68	30.68	30.84	29.58	355,860
March 30, 2026	30.42	29.39	29.39	30.57	29.19	319,196
March 27, 2026	30.41	29.96	29.96	30.73	29.89	337,558
March 26, 2026	31.77	30.65	30.65	31.89	30.63	277,514