Cadre Holdings, Inc. (CDRE) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$40.31

$1.57 (-3.75%)

Last update: 05:42 AM EST

Day's range

$39.45

$42.25

5 DAY PERFORMANCE

-7.18%

1 MONTH PERFORMANCE

-3.79%

3 MONTH PERFORMANCE

-6.65%

6 MONTH PERFORMANCE

+21.38%

YEAR-TO-DATE PERFORMANCE

-1.30%

1 YEAR PERFORMANCE

+4.21%

Cadre Holdings, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/28/2026	$42.08	$40.34 (-4.13%)	$42.08	$39.45	373.90 K	$1.64 B
01/27/2026	$42.40	$41.88 (-1.23%)	$42.90	$41.66	292.03 K	$1.70 B
01/26/2026	$43.33	$42.44 (-2.05%)	$43.55	$42.21	185.20 K	$1.73 B
01/23/2026	$44.26	$43.43 (-1.88%)	$44.53	$43.07	134.30 K	$1.77 B
01/22/2026	$44.81	$44.17 (-1.43%)	$46.11	$44.15	158.83 K	$1.80 B
01/21/2026	$43.83	$44.66 (1.89%)	$45.00	$42.60	258.24 K	$1.82 B
01/20/2026	$43.14	$42.36 (-1.81%)	$43.39	$42.33	131.90 K	$1.72 B
01/16/2026	$43.49	$43.61 (0.28%)	$44.06	$42.79	155.80 K	$1.77 B
01/15/2026	$42.14	$43.58 (3.42%)	$44.10	$42.14	276.30 K	$1.77 B
01/14/2026	$42.46	$41.87 (-1.39%)	$42.46	$40.81	214.51 K	$1.70 B
01/13/2026	$42.76	$42.44 (-0.75%)	$43.38	$42.05	205.16 K	$1.73 B
01/12/2026	$42.56	$42.29 (-0.63%)	$43.02	$42.10	249.10 K	$1.72 B
01/09/2026	$42.65	$42.30 (-0.82%)	$43.11	$41.96	252.23 K	$1.72 B
01/08/2026	$43.64	$42.41 (-2.82%)	$44.30	$42.18	372.10 K	$1.72 B
01/07/2026	$43.06	$43.40 (0.79%)	$44.47	$42.85	299.90 K	$1.76 B
01/06/2026	$41.93	$42.79 (2.05%)	$42.85	$41.63	203.43 K	$1.74 B
01/05/2026	$41.41	$41.98 (1.38%)	$42.60	$41.41	242.14 K	$1.71 B
01/02/2026	$40.90	$41.12 (0.54%)	$41.49	$40.39	230.11 K	$1.67 B
12/31/2025	$41.98	$40.84 (-2.72%)	$41.99	$40.80	108.71 K	$1.66 B
12/30/2025	$41.94	$41.75 (-0.45%)	$42.46	$41.49	162.00 K	$1.70 B
12/29/2025	$41.92	$41.90 (-0.05%)	$42.05	$41.54	107.81 K	$1.70 B
12/26/2025	$42.26	$41.94 (-0.76%)	$42.42	$41.40	92.40 K	$1.71 B
12/24/2025	$42.30	$42.38 (0.19%)	$42.45	$41.93	71.34 K	$1.72 B
12/23/2025	$42.49	$42.30 (-0.45%)	$42.88	$42.03	177.90 K	$1.72 B
12/22/2025	$41.97	$42.80 (1.98%)	$43.33	$41.95	271.50 K	$1.74 B
12/19/2025	$40.77	$41.61 (2.06%)	$41.93	$40.71	324.01 K	$1.69 B
12/18/2025	$40.90	$40.78 (-0.29%)	$41.41	$40.33	245.70 K	$1.66 B
12/17/2025	$41.35	$40.49 (-2.08%)	$42.47	$40.22	187.30 K	$1.65 B
12/16/2025	$41.67	$41.74 (0.17%)	$42.46	$41.05	199.43 K	$1.70 B
12/15/2025	$43.75	$41.80 (-4.46%)	$43.93	$41.61	241.20 K	$1.70 B
12/12/2025	$43.77	$43.72 (-0.11%)	$45.24	$43.41	429.70 K	$1.78 B
12/11/2025	$43.00	$43.45 (1.05%)	$44.00	$42.89	215.07 K	$1.77 B
12/10/2025	$42.64	$42.80 (0.38%)	$43.81	$41.81	358.13 K	$1.74 B
12/09/2025	$42.75	$43.10 (0.82%)	$43.88	$42.20	201.00 K	$1.75 B
12/08/2025	$43.00	$42.61 (-0.91%)	$43.42	$42.46	183.13 K	$1.73 B
12/05/2025	$43.63	$42.85 (-1.79%)	$43.70	$42.43	164.81 K	$1.74 B
12/04/2025	$42.64	$43.80 (2.72%)	$44.08	$42.64	178.53 K	$1.78 B
12/03/2025	$43.02	$42.88 (-0.33%)	$43.57	$42.82	422.30 K	$1.74 B
12/02/2025	$42.51	$42.88 (0.87%)	$43.36	$42.29	242.72 K	$1.74 B
12/01/2025	$42.47	$42.25 (-0.52%)	$42.61	$41.56	219.40 K	$1.72 B
11/28/2025	$43.45	$42.68 (-1.77%)	$43.45	$42.61	104.20 K	$1.74 B
11/26/2025	$42.43	$43.07 (1.51%)	$43.74	$42.43	258.03 K	$1.75 B
11/25/2025	$40.93	$42.53 (3.91%)	$42.66	$40.93	290.80 K	$1.73 B
11/24/2025	$40.35	$40.82 (1.16%)	$41.29	$39.90	417.14 K	$1.66 B
11/21/2025	$39.52	$40.25 (1.85%)	$40.53	$38.94	394.10 K	$1.64 B
11/20/2025	$40.72	$39.51 (-2.97%)	$41.64	$39.41	433.80 K	$1.61 B
11/19/2025	$40.32	$40.00 (-0.79%)	$40.80	$39.72	240.21 K	$1.63 B
11/18/2025	$41.42	$40.21 (-2.92%)	$42.13	$40.21	350.00 K	$1.64 B
11/17/2025	$42.96	$42.09 (-2.03%)	$43.27	$42.06	295.60 K	$1.71 B
11/14/2025	$42.39	$42.96 (1.34%)	$43.85	$42.09	324.91 K	$1.75 B
11/13/2025	$43.24	$43.19 (-0.12%)	$44.36	$42.86	376.52 K	$1.76 B
11/12/2025	$43.52	$43.23 (-0.67%)	$44.02	$43.15	224.70 K	$1.76 B
11/11/2025	$43.43	$43.63 (0.46%)	$43.98	$42.74	253.50 K	$1.77 B
11/10/2025	$42.94	$43.32 (0.88%)	$43.47	$42.00	305.65 K	$1.76 B
11/07/2025	$43.06	$42.94 (-0.28%)	$43.59	$41.90	300.10 K	$1.75 B
11/06/2025	$45.52	$43.45 (-4.55%)	$45.52	$43.39	356.74 K	$1.77 B
11/05/2025	$45.00	$45.11 (0.24%)	$46.64	$41.89	489.50 K	$1.83 B
11/04/2025	$41.54	$42.53 (2.38%)	$43.09	$41.54	359.60 K	$1.73 B
11/03/2025	$42.62	$42.46 (-0.38%)	$42.62	$41.36	381.50 K	$1.73 B
10/31/2025	$42.37	$42.46 (0.21%)	$42.90	$42.06	221.88 K	$1.73 B
10/30/2025	$43.13	$42.67 (-1.07%)	$43.91	$42.46	183.50 K	$1.74 B
10/29/2025	$43.82	$43.18 (-1.46%)	$44.29	$42.72	219.54 K	$1.76 B