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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.37	44.26	44.26	44.63	42.69	138,522
February 19, 2026	42.59	43.37	43.37	43.92	42.29	223,800
February 18, 2026	42.69	42.64	42.64	43.32	42.24	114,205
February 17, 2026	42.13	42.38	42.38	43.03	41.8	123,114
February 13, 2026	41.47	42.19	42.19	42.53	41.26	143,200
February 12, 2026	41.75	41.25	41.25	42.5	40.9	148,437
February 11, 2026	42.7	41.42	41.42	43.07	41.38	165,401
February 10, 2026	42.8	42.11	42.11	43.19	41.93	202,506
February 09, 2026	41.46	42.45	42.45	42.7	41.37	236,449
February 06, 2026	40.82	41.63	41.63	41.95	40.82	146,748
February 05, 2026	40.76	40.36	40.36	41.52	39.7	235,900
February 04, 2026	43.55	41.33	41.33	43.69	41.3	197,100
February 03, 2026	41.22	42	42	42.85	40.9	258,000
February 02, 2026	39.87	40.72	40.72	41.12	39.2	198,500
January 30, 2026	39.84	40.01	40.01	40.6	39.61	241,222
January 29, 2026	40.46	40.14	40.04	41.32	39.55	169,445
January 28, 2026	42.08	40.34	40.34	42.08	39.45	372,666
January 27, 2026	42.4	41.88	41.88	42.9	41.66	292,028
January 26, 2026	43.33	42.44	42.44	43.55	42.21	185,200
January 23, 2026	44.26	43.43	43.43	44.53	43.07	134,300
January 22, 2026	44.81	44.17	44.17	46.11	44.15	158,827
January 21, 2026	43.83	44.66	44.66	45	42.6	258,235
January 20, 2026	43.14	42.36	42.36	43.39	42.33	131,900
January 16, 2026	43.49	43.61	43.61	44.06	42.79	155,800
January 15, 2026	42.14	43.58	43.58	44.1	42.14	276,300
January 14, 2026	42.46	41.87	41.87	42.46	40.81	214,510
January 13, 2026	42.76	42.44	42.44	43.38	42.09	203,541
January 12, 2026	42.56	42.29	42.29	43.02	42.1	249,100
January 09, 2026	42.65	42.3	42.3	43.11	41.96	252,230
January 08, 2026	43.64	42.41	42.41	44.3	42.18	372,100
January 07, 2026	43.06	43.4	43.4	44.47	42.85	299,900
January 06, 2026	41.93	42.79	42.79	42.85	41.63	203,425
January 05, 2026	41.41	41.98	41.98	42.6	41.41	242,135
January 02, 2026	40.9	41.12	41.12	41.49	40.39	230,114
December 31, 2025	41.98	40.84	40.84	41.99	40.8	108,711
December 30, 2025	41.94	41.75	41.75	42.46	41.49	162,000
December 29, 2025	41.92	41.9	41.9	42.05	41.54	107,810
December 26, 2025	42.26	41.94	41.94	42.42	41.4	92,400
December 24, 2025	42.3	42.38	42.38	42.45	41.93	71,338
December 23, 2025	42.49	42.3	42.3	42.88	42.03	177,900
December 22, 2025	41.97	42.8	42.8	43.33	41.95	271,374
December 19, 2025	40.77	41.61	41.61	41.93	40.71	324,008
December 18, 2025	40.9	40.78	40.78	41.41	40.33	245,700
December 17, 2025	41.35	40.49	40.49	42.47	40.22	187,300
December 16, 2025	41.67	41.74	41.74	42.46	41.05	199,433
December 15, 2025	43.75	41.8	41.8	43.93	41.61	241,200
December 12, 2025	43.77	43.72	43.72	45.24	43.41	429,700
December 11, 2025	43	43.45	43.45	44	42.89	215,069
December 10, 2025	42.64	42.8	42.8	43.81	41.81	358,132
December 09, 2025	42.75	43.1	43.1	43.88	42.2	201,000
December 08, 2025	43	42.61	42.61	43.42	42.46	183,127
December 05, 2025	43.63	42.85	42.85	43.7	42.43	164,806
December 04, 2025	42.64	43.79	43.79	44.08	42.64	134,078
December 03, 2025	43.02	42.88	42.88	43.57	42.82	422,300
December 02, 2025	42.51	42.88	42.88	43.36	42.28	242,718
December 01, 2025	42.47	42.25	42.25	42.61	41.56	219,400
November 28, 2025	43.45	42.68	42.68	43.45	42.61	104,200
November 26, 2025	42.43	43.07	43.07	43.74	42.43	258,027
November 25, 2025	40.93	42.53	42.53	42.66	40.93	290,800
November 24, 2025	40.35	40.82	40.82	41.29	39.9	417,140

Cadre Holdings, Inc. (CDRE) NYSE