Cadre Holdings, Inc. - CDRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	36.43	36.23	36.23	36.68	35.93	390,022
September 26, 2025	35.66	36.34	36.34	36.36	35.64	222,319
September 25, 2025	35.97	35.72	35.72	35.98	35.21	306,800
September 24, 2025	36.54	36.2	36.2	37.82	36.08	462,000
September 23, 2025	34.89	36.97	36.97	37.14	34.89	568,194
September 22, 2025	33.69	34.5	34.5	34.51	33.3	211,200
September 19, 2025	34.35	33.77	33.77	34.35	33.74	645,700
September 18, 2025	32.95	34.3	34.3	34.38	32.68	282,508
September 17, 2025	33.18	32.85	32.85	33.44	32.78	323,100
September 16, 2025	33.07	32.98	32.98	33.34	32.72	671,905
September 15, 2025	32.65	32.77	32.77	32.84	31.91	232,600
September 12, 2025	32.33	32.52	32.52	32.6	32.06	237,714
September 11, 2025	31.54	32.49	32.49	32.59	31.52	177,700
September 10, 2025	31.31	31.5	31.5	31.79	31.03	158,973
September 09, 2025	31.83	31.26	31.26	31.85	30.89	119,202
September 08, 2025	32.01	31.87	31.87	32.58	31.63	178,500
September 05, 2025	31.99	32	32	32.4	31.79	210,304
September 04, 2025	30.49	31.9	31.9	32.15	30.27	397,100
September 03, 2025	30.92	30.43	30.43	31.25	30.24	265,631
September 02, 2025	30.62	30.9	30.9	30.92	30.46	176,001
August 29, 2025	31.03	30.81	30.81	31.26	30.58	202,242
August 28, 2025	31.05	30.9	30.9	31.24	30.63	190,837
August 27, 2025	30.8	31	31	31.18	30.71	133,700
August 26, 2025	30.27	30.76	30.76	31.04	30.19	213,818
August 25, 2025	31.06	30.27	30.27	31.09	30.22	237,000
August 22, 2025	29.92	31.06	31.06	31.48	29.87	305,600
August 21, 2025	29.06	29.63	29.63	29.68	29.06	211,200
August 20, 2025	29.52	29.26	29.26	29.66	29.15	178,800
August 19, 2025	29.58	29.45	29.45	29.76	29.2	326,800
August 18, 2025	29.25	29.66	29.66	29.93	29.25	238,518
August 15, 2025	29.32	29.25	29.25	29.78	29.01	441,313
August 14, 2025	29.57	29.22	29.22	30.12	28.79	369,200
August 13, 2025	28.53	29.95	29.95	30.17	28.31	654,908
August 12, 2025	28.75	29.72	29.72	30.27	28.22	748,900
August 11, 2025	30.61	28.44	28.44	30.61	28.42	434,658
August 08, 2025	31.06	30.55	30.55	31.24	30.35	584,700
August 07, 2025	29.22	31.08	31.08	31.2	29	593,288
August 06, 2025	32	28.85	28.85	32.55	28.67	1.57M
August 05, 2025	33.27	34.29	34.29	34.76	33.17	400,796
August 04, 2025	32.59	33.07	33.07	33.15	32.36	265,300
August 01, 2025	32.44	32.34	32.34	32.71	31.92	286,235
July 31, 2025	32.46	33.07	32.98	33.45	32.3	278,531
July 30, 2025	33.61	32.7	32.61	33.74	32.24	164,400
July 29, 2025	33.75	33.21	33.11	33.94	33.21	234,916
July 28, 2025	34.06	33.66	33.56	34.06	33.38	190,300
July 25, 2025	33.92	33.89	33.79	34.04	33.41	178,600
July 24, 2025	33.62	33.7	33.6	34.38	33.41	266,441
July 23, 2025	33.1	33.81	33.81	33.82	32.98	180,800
July 22, 2025	32.15	32.77	32.77	32.99	32.15	201,600
July 21, 2025	32.78	32.25	32.25	32.8	32.21	159,508
July 18, 2025	32.61	32.64	32.64	32.88	32.47	154,709
July 17, 2025	32.45	32.57	32.57	32.97	32.23	144,230
July 16, 2025	32.29	32.22	32.22	32.49	31.89	197,518
July 15, 2025	33.53	31.96	31.96	33.62	31.93	522,400
July 14, 2025	32.78	33.45	33.45	33.52	32.44	285,021
July 11, 2025	32.69	32.77	32.77	32.82	32.39	223,600
July 10, 2025	32.53	32.71	32.71	32.99	32.49	239,938
July 09, 2025	32.16	32.55	32.55	32.57	31.77	207,509
July 08, 2025	31.74	31.95	31.95	32.3	31.64	210,346
July 07, 2025	32.17	31.81	31.81	32.44	31.7	252,700

Cadre Holdings, Inc. (CDRE) NYSE