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 $1,906.08 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,016.95, while $1000 invested 1 year ago would be worth $674.49. This corresponds to total returns of 90.61%, 1.69%, -32.55%, respectively, with annualized returns of 13.87%, 0.56%, -32.55%.

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
October 21, 2026	27.27	27.6	27.6	27.6	27	502,759
October 20, 2026	27.22	27.05	27.05	27.39	26.09	643,240
October 19, 2026	26.32	27.07	27.07	27.08	25.95	519,926
October 16, 2026	26.05	26.38	26.38	26.53	25.67	502,299
October 15, 2026	25.99	25.92	25.92	26.68	25.87	513,761
October 14, 2026	25.95	25.77	25.77	26.04	25.25	431,467
October 13, 2026	25.74	26.15	26.15	26.46	24.97	627,727
October 12, 2026	24.38	25.84	25.84	25.89	24.25	837,594
October 09, 2026	24.74	24.55	24.55	24.89	24.07	877,052
October 08, 2026	24.84	24.83	24.83	25	24.42	679,411
October 07, 2026	25.24	24.97	24.97	25.49	24.57	496,650
October 06, 2026	25.27	25.5	25.5	25.93	25.07	606,782
October 05, 2026	24.91	25	25	25.78	24.45	443,947
October 02, 2026	25.28	25	25	25.7	24.42	517,021
October 01, 2026	25	25.01	25.01	25.49	24.68	424,423
September 30, 2026	25.66	25.09	25.09	25.73	25.08	426,092
September 29, 2026	25.98	25.53	25.53	26.02	25.21	574,238
September 28, 2026	26.32	26.06	26.06	26.6	25.64	409,840
September 25, 2026	26.29	26.39	26.39	26.83	26.05	453,785
September 24, 2026	26.59	26.21	26.21	26.66	26.19	334,161
September 23, 2026	26.48	26.7	26.7	27.26	26.15	507,898
September 22, 2026	27.07	26.88	26.88	27.37	26.39	669,707
September 21, 2026	26.46	26.63	26.63	27.23	26.35	719,883
September 18, 2026	26.13	26.29	26.29	26.74	25.94	1.57M
September 17, 2026	26.72	26.1	26.1	27.02	25.9	551,467
September 16, 2026	27.69	26.42	26.42	27.7	26.28	442,307
September 15, 2026	28.76	27.64	27.64	28.76	27.21	588,989
September 11, 2026	29.2	28.58	28.58	29.95	28.45	224,637
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