Stockscreener 앱 받기
29.85
1.60%
0.47
시장 영업 전:
30.06
0.21
+0.70%
Cadre Holdings Inc 주식 (CDRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $30.22 | $29.27 | $0.95 | 325,324.0 | +1.60% |
| 2026-05-04 | $30.33 | $28.95 | $1.38 | 291,931.0 | -1.57% |
| 2026-05-01 | $30.15 | $29.04 | $1.11 | 442,575.0 | +0.67% |
| 2026-04-30 | $29.84 | $27.41 | $2.43 | 474,939.0 | +8.29% |
| 2026-04-29 | $30.00 | $27.32 | $2.68 | 439,291.0 | -7.84% |
| 2026-04-28 | $29.94 | $29.00 | $0.94 | 433,072.0 | +1.02% |
| 2026-04-27 | $29.80 | $29.19 | $0.61 | 286,347.0 | -0.17% |
| 2026-04-24 | $29.82 | $28.82 | $0.995 | 452,123.0 | +1.31% |
| 2026-04-23 | $29.66 | $28.83 | $0.825 | 389,274.0 | -1.79% |
| 2026-04-22 | $30.04 | $29.18 | $0.86 | 364,449.0 | +0.54% |
| 2026-04-21 | $31.24 | $29.34 | $1.90 | 434,683.0 | -3.47% |
| 2026-04-20 | $31.75 | $30.26 | $1.49 | 389,121.0 | -2.59% |
| 2026-04-17 | $32.14 | $31.24 | $0.90 | 697,262.0 | +2.92% |
| 2026-04-16 | $33.68 | $30.09 | $3.59 | 558,300.0 | -8.04% |
| 2026-04-15 | $33.55 | $32.64 | $0.91 | 373,721.0 | -0.42% |
| 2026-04-14 | $33.95 | $33.14 | $0.808 | 265,558.0 | +0.73% |
| 2026-04-13 | $33.42 | $32.36 | $1.06 | 260,164.0 | +1.04% |
| 2026-04-10 | $33.51 | $32.60 | $0.91 | 197,318.0 | -2.25% |
| 2026-04-09 | $34.40 | $32.61 | $1.78 | 355,238.0 | +1.61% |
| 2026-04-08 | $33.56 | $32.72 | $0.84 | 563,665.0 | +5.42% |
| 2026-04-07 | $32.49 | $30.76 | $1.73 | 265,980.0 | -4.24% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $30.33 | $28.95 | $1.38 | 1,385,154.0 | +0.67% |
| 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% |
1.93%
3.62%
자본화:
|
볼륨(24시간):