5 DAY PERFORMANCE
+1.09%
1 MONTH PERFORMANCE
-5.26%
3 MONTH PERFORMANCE
-15.43%
6 MONTH PERFORMANCE
-4.26%
YEAR-TO-DATE PERFORMANCE
+0.31%
1 YEAR PERFORMANCE
+0.22%
Cadre Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $32.74 | $32.40 (-1.04%) | $32.74 | $32.32 | 15,714 | |
| 12/31/2024 | $32.27 | $32.30 (0.09%) | $32.58 | $31.88 | 289,763 | $1.31 B |
| 12/30/2024 | $31.67 | $32.07 (1.26%) | $32.36 | $31.43 | 240,700 | $1.30 B |
| 12/27/2024 | $31.40 | $32.05 (2.07%) | $32.08 | $30.86 | 360,500 | $1.30 B |
| 12/26/2024 | $32.19 | $31.61 (-1.8%) | $32.38 | $31.39 | 478,238 | $1.28 B |
| 12/24/2024 | $32.62 | $32.30 (-0.98%) | $32.81 | $32.12 | 224,114 | $1.31 B |
| 12/23/2024 | $34.08 | $32.51 (-4.61%) | $34.47 | $32.26 | 486,116 | $1.32 B |
| 12/20/2024 | $34.99 | $33.95 (-2.97%) | $35.66 | $33.86 | 608,100 | $1.38 B |
| 12/19/2024 | $36.32 | $35.75 (-1.57%) | $36.89 | $35.14 | 283,646 | $1.45 B |
| 12/18/2024 | $36.36 | $36.30 (-0.17%) | $37.21 | $35.67 | 554,318 | $1.47 B |
| 12/17/2024 | $36.13 | $35.72 (-1.13%) | $36.60 | $35.14 | 316,010 | $1.45 B |
| 12/16/2024 | $35.17 | $36.38 (3.44%) | $36.42 | $35.06 | 267,631 | $1.48 B |
| 12/13/2024 | $35.70 | $35.28 (-1.18%) | $35.99 | $34.90 | 294,847 | $1.43 B |
| 12/12/2024 | $35.77 | $35.78 (0.03%) | $36.46 | $35.44 | 250,932 | $1.45 B |
| 12/11/2024 | $35.21 | $35.68 (1.33%) | $35.76 | $35.11 | 265,026 | $1.45 B |
| 12/10/2024 | $35.18 | $35.01 (-0.48%) | $35.39 | $34.31 | 208,900 | $1.42 B |
| 12/09/2024 | $35.59 | $35.28 (-0.87%) | $36.07 | $35.08 | 233,400 | $1.43 B |
| 12/06/2024 | $35.93 | $35.53 (-1.11%) | $36.44 | $34.98 | 553,600 | $1.44 B |
| 12/05/2024 | $35.20 | $35.83 (1.79%) | $36.48 | $34.87 | 446,705 | $1.45 B |
| 12/04/2024 | $34.77 | $35.14 (1.06%) | $35.50 | $34.69 | 305,939 | $1.43 B |
| 12/03/2024 | $34.17 | $34.69 (1.52%) | $34.90 | $33.76 | 412,000 | $1.41 B |
| 12/02/2024 | $33.45 | $34.20 (2.24%) | $34.47 | $33.05 | 354,000 | $1.39 B |
| 11/29/2024 | $33.49 | $33.39 (-0.3%) | $33.87 | $33.31 | 164,700 | $1.36 B |
| 11/27/2024 | $33.47 | $33.45 (-0.06%) | $33.75 | $33.01 | 287,416 | $1.36 B |
| 11/26/2024 | $33.39 | $33.55 (0.48%) | $33.84 | $33.14 | 247,800 | $1.36 B |
| 11/25/2024 | $33.91 | $33.60 (-0.91%) | $34.10 | $33.37 | 209,500 | $1.36 B |
| 11/22/2024 | $32.80 | $33.48 (2.07%) | $33.52 | $32.66 | 259,421 | $1.36 B |
| 11/21/2024 | $32.50 | $32.80 (0.92%) | $33.12 | $32.46 | 316,500 | $1.33 B |
| 11/20/2024 | $31.74 | $32.43 (2.17%) | $32.46 | $31.55 | 307,848 | $1.32 B |
| 11/19/2024 | $30.88 | $31.95 (3.47%) | $32.06 | $30.46 | 349,200 | $1.30 B |
| 11/18/2024 | $32.05 | $31.00 (-3.28%) | $32.45 | $30.91 | 396,000 | $1.26 B |
| 11/15/2024 | $33.63 | $32.52 (-3.3%) | $33.92 | $32.29 | 369,000 | $1.32 B |
| 11/14/2024 | $33.32 | $33.50 (0.54%) | $33.73 | $33.09 | 242,536 | $1.36 B |
| 11/13/2024 | $34.65 | $33.33 (-3.81%) | $34.84 | $33.31 | 226,921 | $1.35 B |
| 11/12/2024 | $34.46 | $34.45 (-0.03%) | $35.09 | $33.69 | 232,904 | $1.40 B |
| 11/11/2024 | $36.01 | $34.83 (-3.28%) | $36.01 | $34.79 | 193,366 | $1.41 B |
| 11/08/2024 | $34.12 | $34.93 (2.37%) | $35.19 | $33.83 | 234,631 | $1.42 B |
| 11/07/2024 | $34.74 | $34.00 (-2.13%) | $37.25 | $32.64 | 502,517 | $1.38 B |
| 11/06/2024 | $37.38 | $37.15 (-0.62%) | $39.17 | $36.90 | 293,800 | $1.51 B |
| 11/05/2024 | $34.97 | $35.36 (1.12%) | $35.61 | $34.97 | 107,200 | $1.44 B |
| 11/04/2024 | $35.08 | $34.88 (-0.57%) | $35.66 | $34.82 | 97,826 | $1.42 B |
| 11/01/2024 | $35.00 | $35.20 (0.57%) | $35.76 | $34.94 | 198,641 | $1.43 B |
| 10/31/2024 | $36.25 | $34.77 (-4.08%) | $36.47 | $34.73 | 156,800 | $1.41 B |
| 10/30/2024 | $37.18 | $36.46 (-1.94%) | $37.46 | $36.40 | 118,900 | $1.48 B |
| 10/29/2024 | $37.18 | $37.23 (0.13%) | $37.40 | $36.83 | 117,000 | $1.51 B |
| 10/28/2024 | $37.42 | $37.29 (-0.35%) | $37.45 | $37.06 | 146,600 | $1.51 B |
| 10/25/2024 | $37.46 | $37.12 (-0.91%) | $37.64 | $36.81 | 77,316 | $1.51 B |
| 10/24/2024 | $37.79 | $37.07 (-1.91%) | $37.86 | $37.06 | 84,016 | $1.51 B |
| 10/23/2024 | $37.36 | $37.44 (0.21%) | $37.54 | $37.06 | 85,900 | $1.52 B |
| 10/22/2024 | $38.21 | $37.59 (-1.62%) | $38.21 | $37.44 | 67,837 | $1.53 B |
| 10/21/2024 | $38.57 | $38.28 (-0.75%) | $38.66 | $37.98 | 176,115 | $1.55 B |
| 10/18/2024 | $38.72 | $38.50 (-0.57%) | $38.72 | $38.23 | 77,121 | $1.56 B |
| 10/17/2024 | $38.60 | $38.69 (0.23%) | $38.71 | $38.29 | 78,100 | $1.57 B |
| 10/16/2024 | $37.35 | $38.29 (2.52%) | $38.35 | $37.35 | 134,006 | $1.55 B |
| 10/15/2024 | $38.33 | $37.05 (-3.34%) | $38.46 | $37.01 | 181,813 | $1.50 B |
| 10/14/2024 | $40.06 | $38.52 (-3.84%) | $40.11 | $38.51 | 276,720 | $1.56 B |
| 10/11/2024 | $39.75 | $40.22 (1.18%) | $40.28 | $39.66 | 181,300 | $1.63 B |
| 10/10/2024 | $39.47 | $39.84 (0.94%) | $40.01 | $39.11 | 422,000 | $1.62 B |
| 10/09/2024 | $39.10 | $39.96 (2.2%) | $40.20 | $39.10 | 339,503 | $1.62 B |
| 10/08/2024 | $39.06 | $39.10 (0.1%) | $39.65 | $38.83 | 124,008 | $1.59 B |
| 10/07/2024 | $39.00 | $38.82 (-0.46%) | $39.00 | $38.37 | 118,400 | $1.58 B |
| 10/04/2024 | $38.33 | $39.01 (1.77%) | $39.08 | $37.84 | 154,800 | $1.58 B |
| 10/03/2024 | $38.29 | $37.73 (-1.46%) | $38.29 | $37.53 | 88,400 | $1.53 B |
| 10/02/2024 | $38.09 | $38.31 (0.58%) | $38.71 | $38.03 | 113,922 | $1.56 B |