Stockscreener 앱 받기
29.27
0.76%
0.21
Cadre Holdings Inc 주식 (CDRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-20 | $29.44 | $28.25 | $1.19 | 191,365.0 | +0.76% |
| 2026-07-17 | $30.77 | $29.00 | $1.77 | 281,196.0 | -3.71% |
| 2026-07-16 | $30.26 | $28.64 | $1.62 | 350,345.0 | +4.65% |
| 2026-07-15 | $29.50 | $28.40 | $1.10 | 194,541.0 | +1.62% |
| 2026-07-14 | $28.99 | $28.34 | $0.6472 | 172,540.0 | +0.18% |
| 2026-07-13 | $29.12 | $28.25 | $0.87 | 212,567.0 | -2.14% |
| 2026-07-10 | $30.01 | $28.95 | $1.06 | 244,236.0 | -2.06% |
| 2026-07-09 | $29.56 | $28.51 | $1.05 | 303,125.0 | +2.53% |
| 2026-07-08 | $29.52 | $28.75 | $0.77 | 224,355.0 | -1.70% |
| 2026-07-07 | $30.48 | $28.89 | $1.59 | 250,313.0 | -3.14% |
| 2026-07-06 | $30.91 | $29.67 | $1.24 | 441,715.0 | +2.85% |
| 2026-07-02 | $29.74 | $28.90 | $0.84 | 289,625.0 | +2.90% |
| 2026-07-01 | $29.28 | $28.38 | $0.905 | 267,197.0 | +0.35% |
| 2026-06-30 | $28.58 | $27.29 | $1.29 | 349,136.0 | +4.20% |
| 2026-06-29 | $28.41 | $27.36 | $1.05 | 330,795.0 | -2.36% |
| 2026-06-26 | $28.79 | $27.93 | $0.855 | 1,076,033.0 | -0.50% |
| 2026-06-25 | $29.77 | $27.84 | $1.93 | 450,595.0 | -2.05% |
| 2026-06-24 | $28.75 | $27.45 | $1.30 | 420,932.0 | +4.43% |
| 2026-06-23 | $28.39 | $27.31 | $1.08 | 395,150.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $30.91 | $28.25 | $2.66 | 3,423,120.0 | +2.70% |
| 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% |
2.52%
1.10%
자본화:
|
볼륨(24시간):