Stockscreener 앱 받기
39.24
1.71%
0.68
Cadre Holdings Inc 주식 (CDRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $39.80 | $38.21 | $1.59 | 200,555.0 | +1.71% |
| 2025-10-08 | $38.72 | $37.35 | $1.37 | 269,254.0 | +2.47% |
| 2025-10-07 | $37.82 | $36.91 | $0.905 | 310,926.0 | +0.29% |
| 2025-10-06 | $37.73 | $36.57 | $1.16 | 208,214.0 | +2.32% |
| 2025-10-03 | $37.52 | $36.49 | $1.03 | 342,310.0 | +0.16% |
| 2025-10-02 | $36.61 | $35.75 | $0.86 | 219,683.0 | +1.44% |
| 2025-10-01 | $36.52 | $35.44 | $1.09 | 233,099.0 | -1.15% |
| 2025-09-30 | $36.53 | $35.66 | $0.87 | 314,963.0 | +0.77% |
| 2025-09-29 | $36.68 | $35.93 | $0.75 | 389,271.0 | -0.30% |
| 2025-09-26 | $36.36 | $35.63 | $0.725 | 227,581.0 | +1.74% |
| 2025-09-25 | $35.98 | $35.21 | $0.77 | 306,753.0 | -1.33% |
| 2025-09-24 | $37.82 | $36.08 | $1.74 | 428,598.0 | -2.08% |
| 2025-09-23 | $37.14 | $34.89 | $2.25 | 567,843.0 | +7.16% |
| 2025-09-22 | $34.51 | $33.30 | $1.21 | 211,172.0 | +2.16% |
| 2025-09-19 | $34.35 | $33.74 | $0.61 | 645,691.0 | -1.55% |
| 2025-09-18 | $34.38 | $32.68 | $1.70 | 282,508.0 | +4.41% |
| 2025-09-17 | $33.45 | $32.78 | $0.665 | 323,071.0 | -0.39% |
| 2025-09-16 | $33.34 | $32.72 | $0.62 | 671,900.0 | +0.64% |
| 2025-09-15 | $32.84 | $31.91 | $0.925 | 232,596.0 | +0.77% |
| 2025-09-12 | $32.60 | $32.06 | $0.54 | 237,714.0 | +0.09% |
| 2025-09-11 | $32.59 | $31.52 | $1.07 | 177,658.0 | +3.14% |
| 2025-09-10 | $31.79 | $31.03 | $0.76 | 158,834.0 | +0.77% |
| 2025-09-09 | $31.85 | $30.89 | $0.96 | 119,202.0 | -1.91% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $39.80 | $35.44 | $4.36 | 1,784,041.0 | +7.42% |
| 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% |
Cadre Holdings Inc 주식 (CDRE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.62 | $30.94 | $2.68 | 5,409,612.0 | +2.14% |
| 2023-11 | $33.18 | $27.84 | $5.34 | 3,720,841.0 | +14.80% |
| 2023-10 | $29.61 | $26.13 | $3.48 | 2,216,294.0 | +5.25% |
| 2023-09 | $27.00 | $25.15 | $1.85 | 2,268,145.0 | +0.87% |
| 2023-08 | $26.96 | $22.73 | $4.23 | 2,157,932.0 | +13.54% |
| 2023-07 | $23.71 | $21.42 | $2.29 | 1,013,694.0 | +6.74% |
| 2023-06 | $23.17 | $19.13 | $4.04 | 3,040,439.0 | +4.31% |
| 2023-05 | $22.97 | $20.20 | $2.77 | 1,476,220.0 | -0.76% |
| 2023-04 | $22.57 | $20.51 | $2.06 | 1,050,014.0 | -2.23% |
| 2023-03 | $22.76 | $16.58 | $6.18 | 2,387,315.0 | +0.28% |
| 2023-02 | $23.97 | $21.10 | $2.87 | 1,213,061.0 | -6.16% |
| 2023-01 | $22.90 | $19.57 | $3.33 | 1,687,948.0 | +13.65% |
1.03%
2.97%
자본화:
|
볼륨(24시간):