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 $2,129.14 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,345.7, while $1000 invested 1 year ago would be worth $936.8. This corresponds to total returns of 112.91%, 34.57%, -6.32%, respectively, with annualized returns of 17.26%, 10.39%, -6.32%.

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
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
June 15, 2026	31	29.09	29.09	31.26	29.07	455,549
June 12, 2026	30.91	30.45	30.45	31.5	30.34	303,165
June 11, 2026	29.68	30.96	30.96	31.07	29	238,013
June 10, 2026	30	29.54	29.54	30.69	29.41	256,086
June 09, 2026	30.23	30.19	30.19	31.33	29.36	349,032
June 08, 2026	30.21	30.17	30.17	30.88	29.96	187,136
June 05, 2026	29.82	30.01	30.01	31.27	29.65	322,505
June 04, 2026	29.67	30.24	30.24	30.48	29.64	293,811
June 03, 2026	30.3	29.19	29.19	30.44	29.09	388,624
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