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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	39.52	40.25	40.25	40.53	38.94	394,100
November 20, 2025	40.72	39.51	39.51	41.64	39.41	433,800
November 19, 2025	40.32	40	40	40.8	39.72	240,210
November 18, 2025	41.42	40.21	40.21	42.13	40.21	349,963
November 17, 2025	42.96	42.09	42.09	43.27	42.06	295,600
November 14, 2025	42.39	42.96	42.96	43.85	42.09	324,912
November 13, 2025	43.24	43.19	43.19	44.36	42.86	376,516
November 12, 2025	43.52	43.23	43.23	44.02	43.15	224,700
November 11, 2025	43.43	43.63	43.63	43.98	42.74	253,500
November 10, 2025	42.94	43.32	43.32	43.47	42	305,649
November 07, 2025	43.06	42.94	42.94	43.59	41.9	300,100
November 06, 2025	45.52	43.45	43.45	45.52	43.39	356,737
November 05, 2025	45	45.11	45.11	46.64	41.89	489,500
November 04, 2025	41.54	42.53	42.53	43.09	41.54	359,600
November 03, 2025	42.62	42.46	42.46	42.62	41.36	381,503
October 31, 2025	42.37	42.46	42.46	42.9	42.06	221,879
October 30, 2025	43.13	42.67	42.57	43.91	42.46	183,500
October 29, 2025	43.82	43.18	43.08	44.29	42.72	219,544
October 28, 2025	42.93	43.22	43.22	43.53	42.49	167,532
October 27, 2025	43.78	42.91	42.91	43.78	42.81	130,000
October 24, 2025	43	43.45	43.45	43.63	42.68	187,500
October 23, 2025	41.53	42.6	42.6	42.86	41.39	203,116
October 22, 2025	41.59	41.11	41.11	41.59	40.68	218,300
October 21, 2025	41.2	41.38	41.38	42.06	40.84	225,206
October 20, 2025	41.14	41.3	41.26	42.91	40.97	243,370
October 17, 2025	40.48	40.69	40.69	41.36	40.14	230,840
October 16, 2025	40.71	40.99	40.99	41.39	40.31	262,400
October 15, 2025	41.28	40.59	40.59	41.65	39.64	325,634
October 14, 2025	38.6	41.07	41.07	42.06	38.38	375,417
October 13, 2025	38.84	38.97	38.97	39.44	38.35	560,900
October 10, 2025	38.9	38.36	38.36	39.35	37.58	874,200
October 09, 2025	39	38.48	38.48	39.8	38.21	458,425
October 08, 2025	37.67	38.56	38.56	38.72	37.35	271,142
October 07, 2025	37.75	37.63	37.63	37.82	36.92	310,936
October 06, 2025	37.04	37.52	37.52	37.73	36.57	208,214
October 03, 2025	36.71	36.67	36.67	37.52	36.49	342,310
October 02, 2025	36.27	36.61	36.61	36.61	35.75	219,700
October 01, 2025	36.18	36.09	36.09	36.52	35.44	233,100
September 30, 2025	35.9	36.51	36.51	36.53	35.66	315,000

Cadre Holdings, Inc. (CDRE) NYSE