NYSE : CDRE
Cadre Holdings, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 31.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.33B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cadre Holdings, Inc. (CDRE) closed at 31.79 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 30.62 | 31.9 | 30.56 | 31.79 | 86,497 | +4.71% |
| 2026-10-30 | 31.14 | 31.49 | 30.03 | 30.36 | 320,495 | -2.06% |
| 2026-10-29 | 30.52 | 31.45 | 30.435 | 31.1 | 433,024 | +3.81% |
| 2026-10-28 | 30.65 | 30.91 | 29.865 | 29.96 | 253,185 | -2.22% |
| 2026-10-27 | 30.44 | 30.76 | 29.84 | 30.64 | 496,649 | +0.03% |
| 2026-10-26 | 30.15 | 30.89 | 30.04 | 30.63 | 399,426 | +2.13% |
| 2026-10-23 | 29.07 | 30.06 | 28.51 | 29.99 | 554,293 | +1.80% |
| 2026-10-22 | 27.53 | 29.52 | 27.24 | 29.46 | 564,378 | +6.74% |
| 2026-10-21 | 27.27 | 27.6 | 27 | 27.6 | 502,766 | +2.03% |
| 2026-10-20 | 27.22 | 27.387 | 26.09 | 27.05 | 643,242 | -0.07% |
| 2026-10-19 | 26.32 | 27.08 | 25.945 | 27.07 | 520,028 | +2.62% |
| 2026-10-16 | 26.05 | 26.53 | 25.67 | 26.38 | 502,301 | +1.77% |
| 2026-10-15 | 25.99 | 26.68 | 25.87 | 25.92 | 513,764 | +0.58% |
| 2026-10-14 | 25.95 | 26.04 | 25.245 | 25.77 | 431,469 | -1.45% |
| 2026-10-13 | 25.74 | 26.46 | 24.965 | 26.15 | 627,730 | +1.20% |
| 2026-10-12 | 24.38 | 25.89 | 24.245 | 25.84 | 837,600 | +5.25% |
| 2026-10-09 | 24.74 | 24.89 | 24.07 | 24.55 | 877,106 | -1.13% |
| 2026-10-08 | 24.84 | 25 | 24.42 | 24.83 | 679,420 | -0.56% |
| 2026-10-07 | 25.24 | 25.49 | 24.565 | 24.97 | 496,651 | -2.08% |
| 2026-10-06 | 25.27 | 25.93 | 25.07 | 25.5 | 608,299 | +2.00% |
| 2026-10-05 | 24.91 | 25.78 | 24.45 | 25 | 443,958 | +0.00% |
| 2026-10-02 | 25.28 | 25.7 | 24.42 | 25 | 517,028 | -0.04% |
| 2026-10-01 | 25 | 25.492 | 24.68 | 25.01 | 424,425 | -0.32% |
| 2026-09-30 | 25.66 | 25.725 | 25.08 | 25.09 | 426,101 | -1.72% |
| 2026-09-29 | 25.98 | 26.02 | 25.21 | 25.53 | 574,239 | -2.03% |
| 2026-09-28 | 26.32 | 26.603 | 25.635 | 26.06 | 409,842 | -1.25% |
| 2026-09-25 | 26.29 | 26.83 | 26.045 | 26.39 | 453,789 | +0.69% |
| 2026-09-24 | 26.59 | 26.66 | 26.19 | 26.21 | 334,163 | -1.84% |
| 2026-09-23 | 26.48 | 27.26 | 26.15 | 26.7 | 507,901 | -0.67% |
| 2026-09-22 | 27.07 | 27.37 | 26.39 | 26.88 | 669,718 | +0.94% |
| 2026-09-21 | 26.57 | 27.25 | 26.12 | 26.63 | 719,905 | +1.29% |
| 2026-09-18 | 26.13 | 26.74 | 25.94 | 26.29 | 1,573,776 | +0.73% |
| 2026-09-17 | 26.72 | 27.02 | 25.9 | 26.1 | 551,569 | -1.21% |
| 2026-09-16 | 27.69 | 27.7 | 26.28 | 26.42 | 442,327 | -4.41% |
| 2026-09-15 | 28.76 | 28.76 | 27.21 | 27.64 | 588,992 | -3.42% |
| 2026-09-14 | 28.25 | 28.64 | 28 | 28.62 | 430,057 | +0.14% |
| 2026-09-11 | 29.2 | 29.945 | 28.445 | 28.58 | 224,639 | -0.66% |
| 2026-09-10 | 28.82 | 29.28 | 28.243 | 28.77 | 224,265 | -1.20% |
| 2026-09-09 | 29.39 | 29.7 | 28.718 | 29.12 | 271,324 | -1.82% |
| 2026-09-08 | 29.72 | 30.15 | 29.38 | 29.66 | 207,909 | -0.34% |
| 2026-09-04 | 29.32 | 29.82 | 29.16 | 29.76 | 259,712 | -0.40% |
| 2026-09-03 | 28.63 | 30.155 | 28.11 | 29.88 | 455,753 | +4.44% |
| 2026-09-02 | 28.71 | 29.16 | 28.32 | 28.61 | 521,872 | +0.56% |
| 2026-09-01 | 29.37 | 30.18 | 28.1 | 28.45 | 367,944 | -4.08% |
| 2026-08-31 | 30.44 | 30.74 | 29.23 | 29.66 | 375,139 | -3.51% |
| 2026-08-28 | 31.19 | 31.39 | 30.615 | 30.74 | 205,559 | -1.16% |
| 2026-08-27 | 31.47 | 31.68 | 30.95 | 31.1 | 234,701 | -1.33% |
| 2026-08-26 | 31.5 | 32.4 | 30.95 | 31.52 | 244,385 | +0.41% |
| 2026-08-25 | 33.55 | 33.95 | 31.26 | 31.39 | 429,226 | -5.11% |
| 2026-08-24 | 34.24 | 34.24 | 32.94 | 33.08 | 380,142 | -3.05% |
| 2026-08-21 | 34.27 | 34.65 | 33.8 | 34.12 | 213,075 | +0.80% |
| 2026-08-20 | 33.43 | 33.91 | 32.88 | 33.85 | 228,169 | -0.85% |
| 2026-08-19 | 33.41 | 34.37 | 33.19 | 34.14 | 269,215 | +2.06% |
| 2026-08-18 | 32.89 | 33.76 | 32.335 | 33.45 | 295,493 | +0.45% |
| 2026-08-17 | 34.15 | 34.43 | 33.02 | 33.3 | 448,198 | -2.46% |
| 2026-08-14 | 33.96 | 34.365 | 33.62 | 34.14 | 258,000 | +0.71% |
| 2026-08-13 | 33.62 | 34 | 33.39 | 33.9 | 213,868 | +0.53% |
| 2026-08-12 | 34.11 | 34.24 | 33.27 | 33.72 | 257,518 | -0.94% |
| 2026-08-11 | 32.72 | 34.1 | 32.67 | 34.04 | 309,842 | +3.91% |
| 2026-08-10 | 32.72 | 33.31 | 32.26 | 32.76 | 352,757 | -0.18% |
| 2026-08-07 | 35.02 | 35.05 | 31.81 | 32.82 | 472,298 | -6.28% |
| 2026-08-06 | 34.59 | 37.37 | 33.54 | 35.02 | 1,633,832 | +12.86% |
| 2026-08-05 | 31.28 | 31.602 | 30.43 | 31.03 | 425,619 | +0.36% |
| 2026-08-04 | 31.34 | 31.65 | 30.86 | 30.92 | 410,798 | +0.23% |
| 2026-08-03 | 31.03 | 32 | 30.3 | 30.85 | 408,062 | +0.06% |
| 2026-07-31 | 30.49 | 31.08 | 30.165 | 30.83 | 377,792 | +1.08% |
| 2026-07-30 | 30.51 | 30.87 | 29.85 | 30.6 | 349,134 | +0.20% |
| 2026-07-29 | 32.91 | 33.66 | 30.03 | 30.54 | 440,023 | -8.56% |
| 2026-07-28 | 32.93 | 34.23 | 32.51 | 33.4 | 428,531 | +1.80% |
| 2026-07-27 | 32.68 | 33.47 | 32.13 | 32.81 | 472,039 | +6.32% |
| 2026-07-24 | 30.93 | 31.7 | 30.57 | 30.86 | 386,930 | +1.28% |
| 2026-07-23 | 29.37 | 30.8 | 29.21 | 30.47 | 327,081 | +1.91% |
| 2026-07-22 | 28.8 | 30 | 28.8 | 29.9 | 264,570 | +2.57% |
| 2026-07-21 | 28.89 | 30.17 | 28.2 | 29.15 | 260,573 | -0.07% |
| 2026-07-20 | 29.12 | 29.44 | 28.246 | 29.17 | 371,044 | +0.38% |
| 2026-07-17 | 29.48 | 30.77 | 29 | 29.06 | 281,196 | -3.71% |
| 2026-07-16 | 28.64 | 30.26 | 28.64 | 30.18 | 350,347 | +4.65% |
| 2026-07-15 | 28.58 | 29.5 | 28.4 | 28.84 | 194,541 | +1.62% |
| 2026-07-14 | 28.6 | 28.987 | 28.34 | 28.38 | 172,540 | +0.18% |
| 2026-07-13 | 28.84 | 29.12 | 28.25 | 28.33 | 212,593 | -2.14% |
| 2026-07-10 | 29.63 | 30.01 | 28.95 | 28.95 | 244,236 | -2.06% |
| 2026-07-09 | 28.86 | 29.56 | 28.51 | 29.56 | 303,160 | +2.53% |
| 2026-07-08 | 28.75 | 29.52 | 28.75 | 28.83 | 224,411 | -1.70% |
| 2026-07-07 | 30.46 | 30.48 | 28.89 | 29.33 | 250,840 | -3.14% |
| 2026-07-06 | 29.7 | 30.91 | 29.672 | 30.28 | 441,948 | +2.85% |
| 2026-07-02 | 28.91 | 29.74 | 28.9 | 29.44 | 289,625 | +2.90% |
| 2026-07-01 | 28.86 | 29.28 | 28.375 | 28.61 | 267,244 | +0.35% |
| 2026-06-30 | 27.47 | 28.58 | 27.29 | 28.51 | 349,141 | +4.20% |
| 2026-06-29 | 27.92 | 28.41 | 27.36 | 27.36 | 331,109 | -2.36% |
| 2026-06-26 | 27.95 | 28.785 | 27.93 | 28.02 | 1,076,035 | -0.50% |
| 2026-06-25 | 28.77 | 29.77 | 27.84 | 28.16 | 450,665 | -2.05% |
| 2026-06-24 | 27.5 | 28.75 | 27.45 | 28.75 | 420,957 | +4.43% |
| 2026-06-23 | 27.39 | 28.39 | 27.31 | 27.53 | 395,150 | -0.11% |
| 2026-06-22 | 27.95 | 28.09 | 27.18 | 27.56 | 412,325 | -2.44% |
| 2026-06-18 | 28.55 | 28.575 | 27.5 | 28.25 | 1,450,515 | +0.28% |
| 2026-06-17 | 28.9 | 29.5 | 28.08 | 28.17 | 795,118 | -2.02% |
| 2026-06-16 | 28.74 | 29.09 | 26.87 | 28.75 | 746,288 | -1.17% |
| 2026-06-15 | 31 | 31.26 | 29.07 | 29.09 | 455,555 | -4.47% |
| 2026-06-12 | 30.91 | 31.495 | 30.34 | 30.45 | 303,169 | -1.65% |
| 2026-06-11 | 29.68 | 31.07 | 29 | 30.96 | 238,026 | +4.81% |
| 2026-06-10 | 30 | 30.69 | 29.41 | 29.54 | 256,403 | -2.15% |
| 2026-06-09 | 30.23 | 31.33 | 29.355 | 30.19 | 349,042 | +0.07% |
| 2026-06-08 | 30.21 | 30.88 | 29.96 | 30.17 | 187,136 | +0.53% |
| 2026-06-05 | 29.82 | 31.27 | 29.65 | 30.01 | 322,505 | -0.76% |
| 2026-06-04 | 29.67 | 30.48 | 29.64 | 30.24 | 293,811 | +3.60% |
| 2026-06-03 | 30.3 | 30.44 | 29.095 | 29.19 | 393,527 | -3.34% |
| 2026-06-02 | 30.27 | 30.77 | 29.925 | 30.2 | 246,532 | -1.37% |
| 2026-06-01 | 30.7 | 31.24 | 30.01 | 30.62 | 250,795 | -1.67% |
| 2026-05-29 | 31.57 | 31.93 | 30.99 | 31.14 | 319,852 | -2.54% |
| 2026-05-28 | 30.79 | 32.94 | 30.76 | 31.95 | 330,054 | +4.07% |
| 2026-05-27 | 31.27 | 31.62 | 30.58 | 30.7 | 253,467 | -1.19% |
| 2026-05-26 | 30.9 | 32.15 | 30.81 | 31.07 | 249,057 | +2.51% |
| 2026-05-22 | 30.1 | 30.56 | 28.917 | 30.31 | 190,040 | +1.58% |
| 2026-05-21 | 28.81 | 29.91 | 28.38 | 29.84 | 229,033 | +2.47% |
| 2026-05-20 | 29.63 | 30.21 | 28.8 | 29.12 | 363,636 | -1.59% |
| 2026-05-19 | 29.09 | 29.59 | 28.64 | 29.59 | 271,975 | +1.09% |
| 2026-05-18 | 29.65 | 30.02 | 29.17 | 29.27 | 304,759 | -1.71% |
| 2026-05-15 | 29.93 | 30.445 | 29.72 | 29.78 | 359,904 | -2.33% |
| 2026-05-14 | 31.17 | 31.65 | 29.96 | 30.49 | 446,182 | -2.53% |
| 2026-05-13 | 27.92 | 31.31 | 27.475 | 31.28 | 937,442 | +10.22% |