Stockscreener 앱 받기
25.84
5.25%
1.29
시간 외 거래:
25.90
0.06
+0.23%
Cadre Holdings Inc 주식 (CDRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $25.89 | $24.25 | $1.64 | 837,595.0 | +5.25% |
| 2026-10-09 | $24.89 | $24.07 | $0.82 | 877,106.0 | -1.13% |
| 2026-10-08 | $25.00 | $24.42 | $0.58 | 679,420.0 | -0.56% |
| 2026-10-07 | $25.49 | $24.57 | $0.925 | 496,652.0 | -2.08% |
| 2026-10-06 | $25.93 | $25.07 | $0.86 | 608,299.0 | +2.00% |
| 2026-10-05 | $25.78 | $24.45 | $1.33 | 443,959.0 | +0.00% |
| 2026-10-02 | $25.70 | $24.42 | $1.28 | 517,029.0 | -0.04% |
| 2026-10-01 | $25.49 | $24.68 | $0.8122 | 424,426.0 | -0.32% |
| 2026-09-30 | $25.73 | $25.08 | $0.645 | 426,101.0 | -1.72% |
| 2026-09-29 | $26.02 | $25.21 | $0.81 | 574,238.0 | -2.03% |
| 2026-09-28 | $26.60 | $25.64 | $0.9675 | 409,843.0 | -1.25% |
| 2026-09-25 | $26.83 | $26.05 | $0.785 | 453,789.0 | +0.69% |
| 2026-09-24 | $26.66 | $26.19 | $0.47 | 334,161.0 | -1.84% |
| 2026-09-23 | $27.26 | $26.15 | $1.11 | 507,901.0 | -0.67% |
| 2026-09-22 | $27.37 | $26.39 | $0.98 | 669,718.0 | +0.94% |
| 2026-09-21 | $27.25 | $26.12 | $1.13 | 719,883.0 | +1.29% |
| 2026-09-18 | $26.74 | $25.94 | $0.80 | 1,573,772.0 | +0.73% |
| 2026-09-17 | $27.02 | $25.90 | $1.12 | 551,467.0 | -1.21% |
| 2026-09-16 | $27.70 | $26.28 | $1.42 | 442,307.0 | -4.41% |
| 2026-09-15 | $28.76 | $27.21 | $1.55 | 588,989.0 | -3.42% |
Cadre Holdings Inc 주식 (CDRE) 연도별 가격 이력
이 심층 분석에서는 Cadre Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CDRE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cadre Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cadre Holdings Inc 주식 (CDRE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $25.93 | $24.07 | $1.86 | 4,884,486.0 | +2.99% |
| 2026-09 | $30.18 | $25.08 | $5.10 | 10,215,166.0 | -15.41% |
| 2026-08 | $37.37 | $29.23 | $8.14 | 8,062,372.0 | -3.89% |
| 2026-07 | $34.23 | $28.20 | $6.03 | 6,789,572.0 | +8.24% |
| 2026-06 | $31.50 | $26.87 | $4.62 | 9,722,772.0 | -8.45% |
| 2026-05 | $32.94 | $25.73 | $7.21 | 8,540,461.0 | +5.03% |
| 2026-04 | $34.40 | $27.32 | $7.08 | 8,646,666.0 | -3.36% |
| 2026-03 | $48.76 | $29.19 | $19.57 | 10,773,686.0 | -30.89% |
| 2026-02 | $44.63 | $39.20 | $5.44 | 3,357,476.0 | +10.95% |
| 2026-01 | $46.11 | $39.45 | $6.67 | 4,560,297.0 | -2.03% |
Cadre Holdings Inc 주식 (CDRE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.24 | $40.22 | $5.02 | 4,658,018.0 | -2.18% |
| 2025-11 | $46.64 | $38.94 | $7.70 | 6,150,457.0 | +0.52% |
| 2025-10 | $44.29 | $35.44 | $8.85 | 6,662,811.0 | +16.30% |
| 2025-09 | $37.82 | $30.24 | $7.58 | 6,522,834.0 | +18.50% |
| 2025-08 | $34.76 | $28.22 | $6.54 | 8,593,557.0 | -6.83% |
| 2025-07 | $34.38 | $31.58 | $2.80 | 4,720,350.0 | +3.83% |
| 2025-06 | $36.42 | $31.38 | $5.04 | 6,537,070.0 | -2.81% |
| 2025-05 | $37.22 | $28.95 | $8.27 | 7,379,611.0 | +12.42% |
| 2025-04 | $31.81 | $27.07 | $4.74 | 5,649,679.0 | -1.55% |
| 2025-03 | $35.76 | $28.74 | $7.02 | 6,113,394.0 | -11.93% |
| 2025-02 | $38.79 | $32.88 | $5.91 | 3,123,302.0 | -12.79% |
| 2025-01 | $40.24 | $31.56 | $8.68 | 5,475,155.0 | +19.35% |
Cadre Holdings Inc 주식 (CDRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.21 | $30.86 | $6.35 | 6,969,084.0 | -3.95% |
| 2024-11 | $39.17 | $30.46 | $8.71 | 5,113,803.0 | -3.97% |
| 2024-10 | $40.28 | $34.73 | $5.55 | 3,302,045.0 | -8.38% |
| 2024-09 | $38.91 | $33.01 | $5.90 | 4,136,941.0 | +4.69% |
| 2024-08 | $36.73 | $32.20 | $4.53 | 3,561,388.0 | -1.23% |
| 2024-07 | $39.20 | $32.84 | $6.36 | 4,266,711.0 | +9.36% |
| 2024-06 | $34.71 | $31.07 | $3.64 | 5,414,970.0 | +2.19% |
| 2024-05 | $34.86 | $29.18 | $5.68 | 5,576,373.0 | -1.53% |
| 2024-04 | $37.09 | $32.42 | $4.67 | 5,713,736.0 | -7.87% |
| 2024-03 | $39.80 | $34.23 | $5.57 | 8,486,657.0 | +0.75% |
| 2024-02 | $36.77 | $33.83 | $2.94 | 3,121,288.0 | +5.71% |
| 2024-01 | $34.72 | $31.12 | $3.60 | 3,217,115.0 | +3.34% |
2.14%
자본화:
|
볼륨(24시간):