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 $1,986.88 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,155.89, while $1000 invested 1 year ago would be worth $889.61. This corresponds to total returns of 98.69%, 15.59%, -11.04%, respectively, with annualized returns of 15.19%, 4.94%, -11.04%.

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
September 10, 2026	28.82	28.77	28.77	29.28	28.24	224,262
September 09, 2026	29.39	29.12	29.12	29.7	28.72	271,322
September 08, 2026	29.72	29.66	29.66	30.15	29.38	207,638
September 04, 2026	29.32	29.76	29.76	29.82	29.16	259,709
September 03, 2026	28.63	29.88	29.88	30.16	28.11	455,699
September 02, 2026	28.71	28.61	28.61	29.16	28.32	521,867
September 01, 2026	29.37	28.45	28.45	30.18	28.1	367,943
August 31, 2026	30.44	29.66	29.66	30.74	29.23	375,135
August 28, 2026	31.19	30.74	30.74	31.39	30.62	205,557
August 27, 2026	31.47	31.1	31.1	31.68	30.95	234,700
August 26, 2026	31.5	31.52	31.52	32.4	30.95	244,384
August 25, 2026	33.55	31.39	31.39	33.95	31.26	429,125
August 24, 2026	34.24	33.08	33.08	34.24	32.94	380,139
August 21, 2026	34.27	34.12	34.12	34.65	33.8	213,075
August 20, 2026	33.43	33.85	33.85	33.91	32.88	228,152
August 19, 2026	33.41	34.14	34.14	34.37	33.19	269,213
August 18, 2026	32.89	33.45	33.45	33.76	32.33	295,492
August 17, 2026	34.15	33.3	33.3	34.43	33.02	448,197
August 14, 2026	33.96	34.14	34.14	34.36	33.62	257,999
August 13, 2026	33.62	33.9	33.9	34	33.39	213,867
August 12, 2026	34.11	33.72	33.72	34.24	33.27	257,517
August 11, 2026	32.72	34.04	34.04	34.1	32.67	309,800
August 10, 2026	32.72	32.76	32.76	33.31	32.26	352,755
August 07, 2026	35.02	32.82	32.82	35.05	31.81	472,233
August 06, 2026	34.59	35.02	35.02	37.37	33.54	1.63M
August 05, 2026	31.28	31.03	31.03	31.6	30.43	424,235
August 04, 2026	31.34	30.92	30.92	31.65	30.86	410,794
August 03, 2026	31.03	30.85	30.85	32	30.3	406,481
July 31, 2026	30.49	30.83	30.83	31.08	30.17	377,710
July 30, 2026	30.51	30.6	30.6	30.87	29.85	349,130
July 29, 2026	32.91	30.54	30.54	33.66	30.03	436,763
July 28, 2026	32.93	33.4	33.4	34.23	32.51	428,530
July 27, 2026	32.68	32.81	32.81	33.47	32.13	472,034
July 24, 2026	30.93	30.86	30.86	31.7	30.57	386,929
July 23, 2026	29.37	30.47	30.47	30.8	29.21	327,051
July 22, 2026	28.8	29.9	29.9	30	28.8	263,765
July 21, 2026	28.89	29.15	29.15	30.17	28.2	260,572
July 20, 2026	29.12	29.17	29.17	29.44	28.25	371,041
July 17, 2026	29.48	29.06	29.06	30.77	29	281,196
July 16, 2026	28.64	30.18	30.18	30.26	28.64	350,345
July 15, 2026	28.58	28.84	28.84	29.5	28.4	194,541
July 14, 2026	28.6	28.38	28.38	28.99	28.34	172,540
July 13, 2026	28.84	28.33	28.33	29.12	28.25	212,569
July 10, 2026	29.63	28.95	28.95	30.01	28.95	244,236
July 09, 2026	28.86	29.56	29.56	29.56	28.51	303,125
July 08, 2026	28.75	28.83	28.83	29.52	28.75	224,355
July 07, 2026	30.46	29.33	29.33	30.48	28.89	250,313
July 06, 2026	29.7	30.28	30.28	30.91	29.67	441,745
July 02, 2026	28.91	29.44	29.44	29.74	28.9	289,625
July 01, 2026	28.86	28.61	28.61	29.28	28.38	267,244
June 30, 2026	27.47	28.51	28.51	28.58	27.29	349,136
June 29, 2026	27.92	27.36	27.36	28.41	27.36	330,750
June 26, 2026	27.95	28.02	28.02	28.79	27.93	1.08M
June 25, 2026	28.77	28.16	28.16	29.77	27.84	450,595
June 24, 2026	27.5	28.75	28.75	28.75	27.45	420,932
June 23, 2026	27.39	27.53	27.53	28.39	27.31	395,150
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