Stockscreener 앱 받기
28.17
2.02%
-0.58
시간 외 거래:
28.17
Cadre Holdings Inc 주식 (CDRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $29.50 | $28.08 | $1.42 | 795,118.0 | -2.02% |
| 2026-06-16 | $29.09 | $26.87 | $2.22 | 746,274.0 | -1.17% |
| 2026-06-15 | $31.26 | $29.07 | $2.19 | 455,549.0 | -4.47% |
| 2026-06-12 | $31.50 | $30.34 | $1.16 | 303,169.0 | -1.65% |
| 2026-06-11 | $31.07 | $29.00 | $2.07 | 238,013.0 | +4.81% |
| 2026-06-10 | $30.69 | $29.41 | $1.28 | 256,086.0 | -2.15% |
| 2026-06-09 | $31.33 | $29.36 | $1.97 | 349,032.0 | +0.07% |
| 2026-06-08 | $30.88 | $29.96 | $0.9199 | 187,136.0 | +0.53% |
| 2026-06-05 | $31.27 | $29.65 | $1.62 | 322,505.0 | -0.76% |
| 2026-06-04 | $30.48 | $29.64 | $0.84 | 293,811.0 | +3.60% |
| 2026-06-03 | $30.44 | $29.09 | $1.35 | 393,380.0 | -3.34% |
| 2026-06-02 | $30.77 | $29.92 | $0.8451 | 246,482.0 | -1.37% |
| 2026-06-01 | $31.24 | $30.01 | $1.23 | 250,795.0 | -1.67% |
| 2026-05-29 | $31.93 | $30.99 | $0.94 | 319,216.0 | -2.54% |
| 2026-05-28 | $32.94 | $30.76 | $2.18 | 329,861.0 | +4.07% |
| 2026-05-27 | $31.62 | $30.58 | $1.04 | 253,465.0 | -1.19% |
| 2026-05-26 | $32.15 | $30.81 | $1.34 | 248,879.0 | +2.51% |
| 2026-05-22 | $30.56 | $28.92 | $1.64 | 190,040.0 | +1.58% |
| 2026-05-21 | $29.91 | $28.38 | $1.53 | 229,018.0 | +2.47% |
| 2026-05-20 | $30.21 | $28.80 | $1.41 | 363,635.0 | -1.59% |
| 2026-05-19 | $29.59 | $28.64 | $0.95 | 271,975.0 | +1.09% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $31.50 | $26.87 | $4.62 | 5,632,468.0 | -9.54% |
| 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% |
3.20%
0.19%
자본화:
|
볼륨(24시간):