Cadre Holdings, Inc. CDRE
NYSE · United States · Electronic Technology
$25.00-0.09 (-0.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25.05 | -0.16% | $25.00 | $25.49 | $24.68 | 274.86K |
| 2026-09-30 | $25.09 | -1.72% | $25.66 | $25.73 | $25.08 | 426.10K |
| 2026-09-29 | $25.53 | -2.03% | $25.98 | $26.02 | $25.21 | 574.20K |
| 2026-09-28 | $26.06 | -1.25% | $26.32 | $26.60 | $25.64 | 409.80K |
| 2026-09-25 | $26.39 | +0.69% | $26.29 | $26.83 | $26.05 | 453.80K |
| 2026-09-24 | $26.21 | -1.84% | $26.59 | $26.66 | $26.19 | 334.20K |
| 2026-09-23 | $26.70 | -0.67% | $26.48 | $27.26 | $26.15 | 507.90K |
| 2026-09-22 | $26.88 | +0.94% | $27.07 | $27.37 | $26.39 | 669.70K |
| 2026-09-21 | $26.63 | +1.29% | $26.57 | $27.25 | $26.12 | 719.90K |
| 2026-09-18 | $26.29 | +0.73% | $26.13 | $26.74 | $25.94 | 1.57M |
| 2026-09-17 | $26.10 | -1.21% | $26.72 | $27.02 | $25.90 | 551.60K |
| 2026-09-16 | $26.42 | -4.41% | $27.69 | $27.70 | $26.28 | 442.30K |
| 2026-09-15 | $27.64 | -3.42% | $28.76 | $28.76 | $27.21 | 589.00K |
| 2026-09-14 | $28.62 | +0.14% | $28.25 | $28.64 | $28.00 | 429.90K |
| 2026-09-11 | $28.58 | -0.66% | $29.20 | $29.94 | $28.44 | 224.60K |
| 2026-09-10 | $28.77 | -1.20% | $28.82 | $29.28 | $28.24 | 224.30K |
| 2026-09-09 | $29.12 | -1.82% | $29.39 | $29.70 | $28.72 | 271.30K |
| 2026-09-08 | $29.66 | -0.34% | $29.72 | $30.15 | $29.38 | 207.90K |
| 2026-09-04 | $29.76 | -0.40% | $29.32 | $29.82 | $29.16 | 259.70K |
| 2026-09-03 | $29.88 | +4.44% | $28.63 | $30.16 | $28.11 | 455.70K |
| 2026-09-02 | $28.61 | +0.56% | $28.71 | $29.16 | $28.32 | 521.90K |
| 2026-09-01 | $28.45 | -4.08% | $29.37 | $30.18 | $28.10 | 367.90K |
| 2026-08-31 | $29.66 | -3.51% | $30.44 | $30.74 | $29.23 | 375.10K |
| 2026-08-28 | $30.74 | -1.16% | $31.19 | $31.39 | $30.61 | 205.60K |
| 2026-08-27 | $31.10 | -1.33% | $31.47 | $31.68 | $30.95 | 234.70K |
| 2026-08-26 | $31.52 | +0.41% | $31.50 | $32.40 | $30.95 | 244.40K |
| 2026-08-25 | $31.39 | -5.11% | $33.55 | $33.95 | $31.26 | 429.10K |
| 2026-08-24 | $33.08 | -3.05% | $34.24 | $34.24 | $32.94 | 380.10K |
| 2026-08-21 | $34.12 | +0.80% | $34.27 | $34.65 | $33.80 | 213.10K |
| 2026-08-20 | $33.85 | -0.85% | $33.43 | $33.91 | $32.88 | 228.20K |
| 2026-08-19 | $34.14 | +2.06% | $33.41 | $34.37 | $33.19 | 269.20K |
| 2026-08-18 | $33.45 | +0.45% | $32.89 | $33.76 | $32.33 | 295.50K |
| 2026-08-17 | $33.30 | -2.46% | $34.15 | $34.43 | $33.02 | 448.20K |
| 2026-08-14 | $34.14 | +0.71% | $33.96 | $34.37 | $33.62 | 258.00K |
| 2026-08-13 | $33.90 | +0.53% | $33.62 | $34.00 | $33.39 | 213.90K |
| 2026-08-12 | $33.72 | -0.94% | $34.11 | $34.24 | $33.27 | 257.50K |
| 2026-08-11 | $34.04 | +3.91% | $32.72 | $34.10 | $32.67 | 309.80K |
| 2026-08-10 | $32.76 | -0.18% | $32.72 | $33.31 | $32.26 | 352.80K |
| 2026-08-07 | $32.82 | -6.28% | $35.02 | $35.05 | $31.81 | 472.30K |
| 2026-08-06 | $35.02 | +12.86% | $34.59 | $37.37 | $33.54 | 1.63M |
| 2026-08-05 | $31.03 | +0.36% | $31.28 | $31.60 | $30.43 | 425.60K |
| 2026-08-04 | $30.92 | +0.23% | $31.34 | $31.65 | $30.86 | 410.80K |
| 2026-08-03 | $30.85 | +0.06% | $31.03 | $32.00 | $30.30 | 408.10K |
| 2026-07-31 | $30.83 | +0.75% | $30.49 | $31.08 | $30.17 | 377.70K |
| 2026-07-30 | $30.60 | +0.20% | $30.51 | $30.87 | $29.85 | 349.10K |
| 2026-07-29 | $30.54 | -8.56% | $32.91 | $33.66 | $30.03 | 436.80K |
| 2026-07-28 | $33.40 | +1.80% | $32.93 | $34.23 | $32.51 | 428.50K |
| 2026-07-27 | $32.81 | +6.32% | $32.68 | $33.47 | $32.13 | 472.00K |
| 2026-07-24 | $30.86 | +1.28% | $30.93 | $31.70 | $30.57 | 386.90K |
| 2026-07-23 | $30.47 | +1.91% | $29.37 | $30.80 | $29.21 | 327.10K |
| 2026-07-22 | $29.90 | +2.57% | $28.80 | $30.00 | $28.80 | 264.60K |
| 2026-07-21 | $29.15 | -0.07% | $28.89 | $30.17 | $28.20 | 260.60K |
| 2026-07-20 | $29.17 | +0.38% | $29.12 | $29.44 | $28.25 | 371.00K |
| 2026-07-17 | $29.06 | -3.71% | $29.48 | $30.77 | $29.00 | 281.20K |
| 2026-07-16 | $30.18 | +4.65% | $28.64 | $30.26 | $28.64 | 350.30K |
| 2026-07-15 | $28.84 | +1.62% | $28.58 | $29.50 | $28.40 | 194.50K |
| 2026-07-14 | $28.38 | +0.18% | $28.60 | $28.99 | $28.34 | 172.50K |
| 2026-07-13 | $28.33 | -2.14% | $28.84 | $29.12 | $28.25 | 212.60K |
| 2026-07-10 | $28.95 | -2.06% | $29.63 | $30.01 | $28.95 | 244.20K |
| 2026-07-09 | $29.56 | +2.53% | $28.86 | $29.56 | $28.51 | 303.10K |
| 2026-07-08 | $28.83 | -1.70% | $28.75 | $29.52 | $28.75 | 224.40K |
| 2026-07-07 | $29.33 | -3.14% | $30.46 | $30.48 | $28.89 | 250.80K |
| 2026-07-06 | $30.28 | +2.85% | $29.70 | $30.91 | $29.67 | 441.70K |
| 2026-07-02 | $29.44 | +2.90% | $28.91 | $29.74 | $28.90 | 289.60K |
| 2026-07-01 | $28.61 | +0.35% | $28.86 | $29.28 | $28.38 | 267.20K |
| 2026-06-30 | $28.51 | +4.20% | $27.47 | $28.58 | $27.29 | 349.10K |
| 2026-06-29 | $27.36 | -2.36% | $27.92 | $28.41 | $27.36 | 331.10K |
| 2026-06-26 | $28.02 | -0.50% | $27.95 | $28.78 | $27.93 | 1.08M |
| 2026-06-25 | $28.16 | -2.05% | $28.77 | $29.77 | $27.84 | 450.60K |
| 2026-06-24 | $28.75 | +4.43% | $27.50 | $28.75 | $27.45 | 421.00K |
| 2026-06-23 | $27.53 | -0.11% | $27.39 | $28.39 | $27.31 | 395.20K |
| 2026-06-22 | $27.56 | -2.44% | $27.95 | $28.09 | $27.18 | 412.30K |
| 2026-06-18 | $28.25 | +0.28% | $28.55 | $28.58 | $27.50 | 1.45M |
| 2026-06-17 | $28.17 | -2.02% | $28.90 | $29.50 | $28.08 | 795.10K |
| 2026-06-16 | $28.75 | -1.17% | $28.74 | $29.09 | $26.87 | 746.30K |
| 2026-06-15 | $29.09 | -4.47% | $31.00 | $31.26 | $29.07 | 455.60K |
| 2026-06-12 | $30.45 | -1.65% | $30.91 | $31.50 | $30.34 | 303.20K |
| 2026-06-11 | $30.96 | +4.81% | $29.68 | $31.07 | $29.00 | 238.00K |
| 2026-06-10 | $29.54 | -2.15% | $30.00 | $30.69 | $29.41 | 256.10K |
| 2026-06-09 | $30.19 | +0.07% | $30.23 | $31.33 | $29.35 | 349.00K |
| 2026-06-08 | $30.17 | +0.53% | $30.21 | $30.88 | $29.96 | 187.10K |
| 2026-06-05 | $30.01 | -0.76% | $29.82 | $31.27 | $29.65 | 322.50K |
| 2026-06-04 | $30.24 | +3.60% | $29.67 | $30.48 | $29.64 | 293.80K |
| 2026-06-03 | $29.19 | -3.34% | $30.30 | $30.44 | $29.09 | 393.50K |
| 2026-06-02 | $30.20 | -1.37% | $30.27 | $30.77 | $29.92 | 246.50K |
| 2026-06-01 | $30.62 | -1.67% | $30.70 | $31.24 | $30.01 | 250.80K |
| 2026-05-29 | $31.14 | -2.54% | $31.57 | $31.93 | $30.99 | 319.40K |
| 2026-05-28 | $31.95 | +4.07% | $30.79 | $32.94 | $30.76 | 329.90K |
| 2026-05-27 | $30.70 | -1.19% | $31.27 | $31.62 | $30.58 | 253.50K |
| 2026-05-26 | $31.07 | +2.51% | $30.90 | $32.15 | $30.81 | 248.90K |