Cadre Holdings Inc (CDRE)

Date: O: H: L: C: Vol:

Cadre Holdings Inc 주식 (CDRE) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 03, 2026	$31.96	$31.35	$0.61	43,498	+0.79%
Nov 02, 2026	$31.90	$30.56	$1.34	559,242	+3.79%
Oct 30, 2026	$31.49	$30.03	$1.46	320,496	-2.38%
Oct 29, 2026	$31.45	$30.44	$1.02	433,024	+3.81%
Oct 28, 2026	$30.91	$29.87	$1.05	253,186	-2.22%
Oct 27, 2026	$30.76	$29.84	$0.92	496,649	+0.03%
Oct 26, 2026	$30.89	$30.04	$0.85	399,427	+2.13%
Oct 23, 2026	$30.06	$28.51	$1.55	554,293	+1.80%
Oct 22, 2026	$29.52	$27.24	$2.28	564,378	+6.74%
Oct 21, 2026	$27.60	$27.00	$0.6	502,767	+2.03%
Oct 20, 2026	$27.39	$26.09	$1.30	643,243	-0.07%
Oct 19, 2026	$27.08	$25.95	$1.13	520,030	+2.62%
Oct 16, 2026	$26.53	$25.67	$0.8599	502,301	+1.77%
Oct 15, 2026	$26.68	$25.87	$0.81	513,764	+0.58%
Oct 14, 2026	$26.04	$25.25	$0.795	431,470	-1.45%
Oct 13, 2026	$26.46	$24.97	$1.50	627,731	+1.20%
Oct 12, 2026	$25.89	$24.25	$1.64	837,601	+5.25%
Oct 09, 2026	$24.89	$24.07	$0.82	877,106	-1.13%
Oct 08, 2026	$25.00	$24.42	$0.58	679,420	-0.56%
Oct 07, 2026	$25.49	$24.57	$0.925	496,652	-2.08%
Oct 06, 2026	$25.93	$25.07	$0.86	608,299	+2.00%

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
Nov, 2026	$31.96	$30.56	$1.41	602,740	+4.61%
Oct, 2026	$31.49	$24.07	$7.42	11,647,251	+21.00%
Sep, 2026	$30.18	$25.08	$5.10	10,215,166	-15.41%
Aug, 2026	$37.37	$29.23	$8.14	8,062,372	-3.89%
Jul, 2026	$34.23	$28.20	$6.03	6,789,572	+8.24%
Jun, 2026	$31.50	$26.87	$4.63	9,722,772	-8.45%
May, 2026	$32.94	$25.73	$7.21	8,540,461	+5.03%
Apr, 2026	$34.40	$27.32	$7.08	8,646,666	-3.36%
Mar, 2026	$48.76	$29.19	$19.57	10,773,686	-30.89%
Feb, 2026	$44.63	$39.20	$5.44	3,357,476	+10.95%
Jan, 2026	$46.11	$39.45	$6.67	4,560,297	-2.03%

Cadre Holdings Inc 주식 (CDRE) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$45.24	$40.22	$5.02	4,658,018	-2.18%
Nov, 2025	$46.64	$38.94	$7.70	6,150,457	+0.52%
Oct, 2025	$44.29	$35.44	$8.85	6,662,811	+16.30%
Sep, 2025	$37.82	$30.24	$7.58	6,522,834	+18.50%
Aug, 2025	$34.76	$28.22	$6.54	8,593,557	-6.83%
Jul, 2025	$34.38	$31.58	$2.80	4,720,350	+3.83%
Jun, 2025	$36.43	$31.38	$5.04	6,537,070	-2.81%
May, 2025	$37.22	$28.95	$8.27	7,379,611	+12.42%
Apr, 2025	$31.81	$27.07	$4.74	5,649,679	-1.55%
Mar, 2025	$35.76	$28.74	$7.02	6,113,394	-11.93%
Feb, 2025	$38.79	$32.89	$5.91	3,123,302	-12.79%
Jan, 2025	$40.24	$31.56	$8.68	5,475,155	+19.35%

Cadre Holdings Inc 주식 (CDRE) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$37.21	$30.86	$6.35	6,969,084	-3.95%
Nov, 2024	$39.17	$30.46	$8.71	5,113,803	-3.97%
Oct, 2024	$40.28	$34.73	$5.55	3,302,045	-8.38%
Sep, 2024	$38.91	$33.01	$5.90	4,136,941	+4.69%
Aug, 2024	$36.73	$32.20	$4.53	3,561,388	-1.23%
Jul, 2024	$39.20	$32.84	$6.36	4,266,711	+9.36%
Jun, 2024	$34.71	$31.07	$3.64	5,414,970	+2.19%
May, 2024	$34.86	$29.19	$5.68	5,576,373	-1.53%
Apr, 2024	$37.09	$32.42	$4.67	5,713,736	-7.87%
Mar, 2024	$39.81	$34.24	$5.57	8,486,657	+0.75%
Feb, 2024	$36.77	$33.83	$2.94	3,121,288	+5.71%
Jan, 2024	$34.72	$31.12	$3.60	3,217,115	+3.34%

CDRE와(과) 유사한 종목