Cadre Holdings, Inc. (CDRE) NYSE

30.20

-0.42(-1.37%)

Updated at June 02 04:00PM

Currency In USD

CDRE Historical Return

If you invested $1000 in Cadre Holdings, Inc. (CDRE) since IPO date, it would be worth $2,085.64 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,405.3, while $1000 invested 1 year ago would be worth $922.14. This corresponds to total returns of 108.56%, 40.53%, -7.79%, respectively, with annualized returns of 17.42%, 12%, -7.79%.

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 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
March 25, 2026	32.16	32.22	32.22	32.86	31.81	478,329
March 24, 2026	31.07	31.88	31.88	32.04	31.02	349,756
March 23, 2026	32.09	31.61	31.61	32.54	31.55	455,326
March 20, 2026	32	31.57	31.57	32.25	31	638,971
March 19, 2026	32	32.08	32.08	32.84	31.3	324,073
March 18, 2026	32.69	32.22	32.22	33.23	32.09	333,205
March 17, 2026	32.99	32.98	32.98	33.59	32.74	348,812
March 16, 2026	32.26	32.86	32.86	33.5	31.95	772,909
March 13, 2026	32.3	31.65	31.65	32.91	31.27	643,296
March 12, 2026	34.42	31.95	31.95	34.5	31.72	982,731
March 11, 2026	37.5	35.21	35.21	37.98	34.16	1.35M
March 10, 2026	44.01	40.69	40.69	45.25	40.63	669,784
March 09, 2026	44.2	44	44	45.22	43.1	702,559