5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
-6.45%
3 MONTH PERFORMANCE
+5.16%
6 MONTH PERFORMANCE
-10.57%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
-16.46%
Cadre Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $32.29 | $32.25 (-0.14%) | $32.49 | $31.89 | 75.77 K | $1.31 B |
| 07/15/2025 | $33.53 | $31.96 (-4.68%) | $33.62 | $31.93 | 522.40 K | $1.30 B |
| 07/14/2025 | $32.78 | $33.45 (2.04%) | $33.52 | $32.44 | 285.02 K | $1.36 B |
| 07/11/2025 | $32.69 | $32.77 (0.24%) | $32.82 | $32.39 | 223.60 K | $1.33 B |
| 07/10/2025 | $32.53 | $32.71 (0.55%) | $32.99 | $32.49 | 239.94 K | $1.33 B |
| 07/09/2025 | $32.16 | $32.55 (1.21%) | $32.57 | $31.77 | 207.51 K | $1.32 B |
| 07/08/2025 | $31.74 | $31.95 (0.66%) | $32.30 | $31.64 | 210.35 K | $1.30 B |
| 07/07/2025 | $32.17 | $31.81 (-1.12%) | $32.44 | $31.70 | 252.70 K | $1.29 B |
| 07/03/2025 | $32.20 | $32.23 (0.09%) | $32.39 | $31.93 | 108.02 K | $1.31 B |
| 07/02/2025 | $32.01 | $31.91 (-0.31%) | $32.01 | $31.58 | 164.60 K | $1.30 B |
| 07/01/2025 | $31.68 | $31.73 (0.16%) | $32.36 | $31.59 | 205.72 K | $1.29 B |
| 06/30/2025 | $32.22 | $31.85 (-1.15%) | $32.22 | $31.70 | 219.30 K | $1.29 B |
| 06/27/2025 | $32.44 | $32.03 (-1.26%) | $32.51 | $31.76 | 561.50 K | $1.30 B |
| 06/26/2025 | $31.90 | $32.27 (1.16%) | $32.31 | $31.38 | 319.70 K | $1.31 B |
| 06/25/2025 | $32.72 | $31.61 (-3.39%) | $32.91 | $31.55 | 248.85 K | $1.28 B |
| 06/24/2025 | $32.82 | $32.97 (0.46%) | $32.98 | $32.27 | 225.90 K | $1.34 B |
| 06/23/2025 | $32.87 | $32.79 (-0.24%) | $33.03 | $32.04 | 260.90 K | $1.33 B |
| 06/20/2025 | $33.93 | $32.87 (-3.12%) | $34.05 | $32.68 | 579.90 K | $1.34 B |
| 06/18/2025 | $34.26 | $33.73 (-1.55%) | $34.35 | $33.69 | 408.50 K | $1.37 B |
| 06/17/2025 | $34.24 | $34.19 (-0.15%) | $34.62 | $33.90 | 243.20 K | $1.39 B |
| 06/16/2025 | $34.62 | $34.44 (-0.52%) | $34.85 | $34.22 | 237.41 K | $1.40 B |
| 06/13/2025 | $35.07 | $34.40 (-1.91%) | $35.85 | $33.85 | 569.64 K | $1.40 B |
| 06/12/2025 | $35.70 | $36.15 (1.26%) | $36.41 | $35.62 | 261.80 K | $1.47 B |
| 06/11/2025 | $35.66 | $36.03 (1.04%) | $36.42 | $34.33 | 448.00 K | $1.46 B |
| 06/10/2025 | $35.36 | $35.01 (-0.99%) | $35.36 | $34.81 | 281.00 K | $1.42 B |
| 06/09/2025 | $35.00 | $35.04 (0.11%) | $35.30 | $34.66 | 262.60 K | $1.42 B |
| 06/06/2025 | $34.46 | $34.49 (0.09%) | $34.93 | $34.27 | 149.33 K | $1.40 B |
| 06/05/2025 | $34.16 | $33.96 (-0.59%) | $34.41 | $33.51 | 198.10 K | $1.38 B |
| 06/04/2025 | $33.59 | $34.08 (1.46%) | $34.15 | $33.51 | 278.70 K | $1.38 B |
| 06/03/2025 | $33.50 | $33.59 (0.27%) | $33.88 | $33.08 | 505.81 K | $1.36 B |
| 06/02/2025 | $32.95 | $33.00 (0.15%) | $33.00 | $32.34 | 285.50 K | $1.34 B |
| 05/30/2025 | $32.60 | $32.77 (0.52%) | $32.87 | $32.17 | 416.60 K | $1.33 B |
| 05/29/2025 | $32.81 | $32.80 (-0.03%) | $33.03 | $32.63 | 207.13 K | $1.33 B |
| 05/28/2025 | $33.42 | $32.63 (-2.36%) | $33.89 | $32.47 | 243.80 K | $1.33 B |
| 05/27/2025 | $33.11 | $33.37 (0.79%) | $33.42 | $32.77 | 304.20 K | $1.36 B |
| 05/23/2025 | $32.90 | $32.69 (-0.64%) | $33.19 | $32.48 | 298.54 K | $1.33 B |
| 05/22/2025 | $33.26 | $33.13 (-0.39%) | $33.67 | $33.11 | 247.80 K | $1.35 B |
| 05/21/2025 | $34.75 | $33.44 (-3.77%) | $34.86 | $33.41 | 205.70 K | $1.36 B |
| 05/20/2025 | $35.32 | $34.93 (-1.1%) | $35.40 | $34.52 | 326.60 K | $1.42 B |
| 05/19/2025 | $35.02 | $35.44 (1.2%) | $35.61 | $35.00 | 283.50 K | $1.44 B |
| 05/16/2025 | $35.24 | $35.29 (0.14%) | $35.48 | $34.69 | 345.14 K | $1.43 B |
| 05/15/2025 | $35.23 | $35.22 (-0.03%) | $35.50 | $34.72 | 197.90 K | $1.43 B |
| 05/14/2025 | $35.91 | $35.00 (-2.53%) | $35.91 | $34.80 | 234.52 K | $1.42 B |
| 05/13/2025 | $35.82 | $36.01 (0.53%) | $36.67 | $35.76 | 302.20 K | $1.46 B |
| 05/12/2025 | $36.20 | $35.77 (-1.19%) | $36.56 | $35.20 | 321.90 K | $1.45 B |
| 05/09/2025 | $36.53 | $35.38 (-3.15%) | $36.93 | $35.27 | 385.00 K | $1.44 B |
| 05/08/2025 | $35.57 | $36.48 (2.56%) | $37.22 | $35.56 | 559.60 K | $1.48 B |
| 05/07/2025 | $32.54 | $35.42 (8.85%) | $36.35 | $30.69 | 972.82 K | $1.44 B |
| 05/06/2025 | $29.57 | $29.61 (0.14%) | $30.42 | $28.95 | 444.12 K | $1.20 B |
| 05/05/2025 | $29.62 | $29.78 (0.54%) | $30.40 | $29.31 | 279.23 K | $1.21 B |
| 05/02/2025 | $29.91 | $29.74 (-0.57%) | $30.29 | $29.38 | 339.83 K | $1.21 B |
| 05/01/2025 | $29.47 | $29.67 (0.68%) | $30.16 | $29.00 | 465.93 K | $1.20 B |
| 04/30/2025 | $29.19 | $29.15 (-0.14%) | $29.39 | $28.79 | 341.70 K | $1.18 B |
| 04/29/2025 | $29.32 | $29.32 (0%) | $29.77 | $28.82 | 473.14 K | $1.19 B |
| 04/28/2025 | $30.44 | $29.31 (-3.71%) | $30.73 | $29.07 | 305.00 K | $1.19 B |
| 04/25/2025 | $30.00 | $30.45 (1.5%) | $31.04 | $30.00 | 340.60 K | $1.24 B |
| 04/24/2025 | $29.43 | $30.08 (2.21%) | $30.28 | $29.09 | 254.80 K | $1.22 B |
| 04/23/2025 | $29.98 | $29.39 (-1.97%) | $30.67 | $29.37 | 215.02 K | $1.19 B |
| 04/22/2025 | $29.16 | $29.37 (0.72%) | $29.83 | $28.61 | 222.61 K | $1.19 B |
| 04/21/2025 | $30.51 | $29.14 (-4.49%) | $31.39 | $29.07 | 397.40 K | $1.18 B |
| 04/17/2025 | $30.55 | $30.74 (0.62%) | $31.03 | $30.07 | 127.04 K | $1.25 B |
| 04/16/2025 | $30.92 | $30.64 (-0.91%) | $31.11 | $30.17 | 216.91 K | $1.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
