Cadre Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.63	43.70	42.43	42.85	42.85	-2.17%	164,756
Dec 4, 2025	42.64	44.08	42.64	43.80	43.80	2.15%	178,529
Dec 3, 2025	43.02	43.57	42.82	42.88	42.88	-	422,257
Dec 2, 2025	42.51	43.36	42.29	42.88	42.88	1.49%	242,717
Dec 1, 2025	42.47	42.61	41.56	42.25	42.25	-1.01%	219,373
Nov 28, 2025	43.45	43.45	42.61	42.68	42.68	-0.91%	104,151
Nov 26, 2025	42.43	43.74	42.43	43.07	43.07	1.27%	257,986
Nov 25, 2025	40.93	42.66	40.93	42.53	42.53	4.19%	290,774
Nov 24, 2025	40.35	41.29	39.90	40.82	40.82	1.42%	411,446
Nov 21, 2025	39.52	40.53	38.94	40.25	40.25	1.87%	394,021
Nov 20, 2025	40.72	41.64	39.41	39.51	39.51	-1.23%	433,767
Nov 19, 2025	40.32	40.80	39.72	40.00	40.00	-0.52%	240,210
Nov 18, 2025	41.42	42.13	40.21	40.21	40.21	-4.47%	349,965
Nov 17, 2025	42.96	43.27	42.06	42.09	42.09	-2.03%	295,577
Nov 14, 2025	42.39	43.85	42.09	42.96	42.96	-0.53%	324,912
Nov 13, 2025	43.24	44.36	42.86	43.19	43.19	-0.09%	376,516
Nov 12, 2025	43.52	44.02	43.15	43.23	43.23	-0.92%	224,682
Nov 11, 2025	43.43	43.98	42.74	43.63	43.63	0.72%	253,471
Nov 10, 2025	42.94	43.47	42.00	43.32	43.32	0.88%	305,649
Nov 7, 2025	43.06	43.59	41.90	42.94	42.94	-1.17%	300,077
Nov 6, 2025	45.52	45.52	43.39	43.45	43.45	-3.68%	356,737
Nov 5, 2025	45.00	46.64	41.89	45.11	45.11	6.07%	489,488
Nov 4, 2025	41.54	43.09	41.54	42.53	42.53	0.16%	359,577
Nov 3, 2025	42.62	42.62	41.36	42.46	42.46	-	381,503
Oct 31, 2025	42.37	42.90	42.06	42.46	42.46	-0.49%	221,879
Oct 30, 2025	43.13	43.91	42.46	42.67	42.58	-1.18%	183,472
Oct 29, 2025	43.82	44.29	42.72	43.18	43.08	-0.09%	219,544
Oct 28, 2025	42.93	43.63	42.49	43.22	43.12	0.72%	167,572
Oct 27, 2025	43.78	43.78	42.81	42.91	42.81	-1.24%	129,995
Oct 24, 2025	43.00	43.63	42.68	43.45	43.35	2.00%	187,487
Oct 23, 2025	41.53	42.86	41.39	42.60	42.51	3.62%	203,116
Oct 22, 2025	41.59	41.59	40.68	41.11	41.02	-0.65%	218,278
Oct 21, 2025	41.20	42.06	40.84	41.38	41.29	0.19%	225,206
Oct 20, 2025	41.14	42.91	40.98	41.30	41.21	1.50%	246,602
Oct 17, 2025	40.48	41.36	40.14	40.69	40.60	-0.73%	230,840
Oct 16, 2025	40.71	41.39	40.31	40.99	40.90	0.99%	262,363
Oct 15, 2025	41.28	41.65	39.64	40.59	40.50	-1.17%	325,634
Oct 14, 2025	38.60	42.06	38.38	41.07	40.98	5.39%	375,417
Oct 13, 2025	38.84	39.44	38.35	38.97	38.88	1.59%	560,875
Oct 10, 2025	38.90	39.36	37.58	38.36	38.27	-0.31%	874,166
Oct 9, 2025	39.00	39.80	38.21	38.48	38.39	-0.21%	458,425
Oct 8, 2025	37.67	38.72	37.35	38.56	38.47	2.47%	271,142
Oct 7, 2025	37.75	37.82	36.92	37.63	37.55	0.29%	310,936
Oct 6, 2025	37.04	37.73	36.57	37.52	37.44	2.32%	208,214
Oct 3, 2025	36.71	37.52	36.49	36.67	36.59	0.16%	342,310
Oct 2, 2025	36.27	36.61	35.75	36.61	36.53	1.44%	219,683
Oct 1, 2025	36.18	36.52	35.44	36.09	36.01	-1.15%	233,099
Sep 30, 2025	35.90	36.53	35.66	36.51	36.43	0.77%	314,963
Sep 29, 2025	36.43	36.68	35.93	36.23	36.15	-0.30%	390,022
Sep 26, 2025	35.66	36.36	35.64	36.34	36.26	1.74%	222,319