Stockscreener 앱 받기
29.66
3.51%
-1.08
시간 외 거래:
29.64
-0.02
-0.07%
Cadre Holdings Inc 주식 (CDRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-31 | $30.74 | $29.23 | $1.51 | 375,191.0 | -3.51% |
| 2026-08-28 | $31.39 | $30.61 | $0.775 | 205,557.0 | -1.16% |
| 2026-08-27 | $31.68 | $30.95 | $0.73 | 234,700.0 | -1.33% |
| 2026-08-26 | $32.40 | $30.95 | $1.45 | 244,384.0 | +0.41% |
| 2026-08-25 | $33.95 | $31.26 | $2.69 | 429,125.0 | -5.11% |
| 2026-08-24 | $34.24 | $32.94 | $1.30 | 380,139.0 | -3.05% |
| 2026-08-21 | $34.65 | $33.80 | $0.85 | 213,075.0 | +0.80% |
| 2026-08-20 | $33.91 | $32.88 | $1.03 | 228,152.0 | -0.85% |
| 2026-08-19 | $34.37 | $33.19 | $1.18 | 269,213.0 | +2.06% |
| 2026-08-18 | $33.76 | $32.33 | $1.43 | 295,492.0 | +0.45% |
| 2026-08-17 | $34.43 | $33.02 | $1.41 | 448,197.0 | -2.46% |
| 2026-08-14 | $34.36 | $33.62 | $0.7449 | 257,997.0 | +0.71% |
| 2026-08-13 | $34.00 | $33.39 | $0.61 | 213,867.0 | +0.53% |
| 2026-08-12 | $34.24 | $33.27 | $0.97 | 257,517.0 | -0.94% |
| 2026-08-11 | $34.10 | $32.67 | $1.43 | 309,800.0 | +3.91% |
| 2026-08-10 | $33.31 | $32.26 | $1.05 | 352,755.0 | -0.18% |
| 2026-08-07 | $35.05 | $31.81 | $3.24 | 472,233.0 | -6.28% |
| 2026-08-06 | $37.37 | $33.54 | $3.83 | 1,633,776.0 | +12.86% |
| 2026-08-05 | $31.60 | $30.43 | $1.17 | 423,927.0 | +0.36% |
| 2026-08-04 | $31.65 | $30.86 | $0.79 | 410,794.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $37.37 | $29.23 | $8.14 | 8,437,563.0 | -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% |
2.62%
자본화:
|
볼륨(24시간):