Get the Stockscreener App
27.42
2.66%
0.71
After Hours:
27.42
Cadeler As Adr Stock (CDLR) Price History
The historical daily chart and data for Cadeler As Adr stock (CDLR), show that the latest closing stock price as of May 26, 2026, is $27.42.
- Cadeler As Adr all-time high stock price is $30.01, occurred on May 11, 2026.
- The lowest Cadeler As Adr stock price recorded was $15.37 on November 21, 2025. Since then, Cadeler As Adr's stock price has risen over 78.40% to $27.42 now.
- The 52-week high stock price for CDLR is $30.01, representing a 9.45% increase from the current share price, occurred on May 11, 2026.
- The 52-week low stock price for CDLR is $15.37, indicating a -43.95% decrease from the current share price, occurred on November 21, 2025.
The table below shows more information about CDLR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $27.70 | $27.19 | $0.51 | 76,343.0 | +2.66% |
| May 22, 2026 | $26.91 | $26.39 | $0.52 | 79,364.0 | +0.79% |
| May 21, 2026 | $27.25 | $26.45 | $0.80 | 157,708.0 | -2.36% |
| May 20, 2026 | $27.51 | $26.60 | $0.91 | 171,817.0 | +3.31% |
| May 19, 2026 | $27.65 | $25.60 | $2.05 | 275,615.0 | -7.95% |
| May 18, 2026 | $29.62 | $28.54 | $1.08 | 122,776.0 | -1.04% |
| May 15, 2026 | $29.17 | $28.61 | $0.56 | 133,181.0 | -1.87% |
| May 14, 2026 | $29.52 | $29.09 | $0.43 | 38,276.0 | -0.41% |
| May 13, 2026 | $29.72 | $29.12 | $0.60 | 51,023.0 | +2.57% |
| May 12, 2026 | $29.27 | $28.59 | $0.6799 | 43,562.0 | -2.24% |
| May 11, 2026 | $30.01 | $29.27 | $0.74 | 58,972.0 | -0.47% |
| May 08, 2026 | $29.77 | $29.13 | $0.639 | 73,419.0 | +2.64% |
| May 07, 2026 | $29.18 | $28.64 | $0.535 | 55,598.0 | -0.48% |
| May 06, 2026 | $29.14 | $28.73 | $0.415 | 46,885.0 | +0.00% |
| May 05, 2026 | $29.07 | $28.46 | $0.609 | 51,586.0 | +2.92% |
| May 04, 2026 | $28.57 | $27.91 | $0.6599 | 61,534.0 | -0.39% |
| May 01, 2026 | $28.25 | $27.39 | $0.86 | 59,449.0 | +2.02% |
| Apr 30, 2026 | $27.84 | $27.34 | $0.50 | 66,698.0 | +0.58% |
| Apr 29, 2026 | $28.06 | $27.31 | $0.75 | 131,299.0 | +5.12% |
| Apr 28, 2026 | $26.29 | $25.88 | $0.41 | 71,256.0 | -0.61% |
Cadeler As Adr Stock (CDLR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cadeler As Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CDLR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cadeler As Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cadeler As Adr Stock (CDLR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $30.01 | $25.60 | $4.41 | 1,633,451.0 | -0.94% |
| Apr, 2026 | $28.06 | $22.86 | $5.20 | 1,606,285.0 | +17.64% |
| Mar, 2026 | $26.41 | $21.71 | $4.70 | 2,349,878.0 | -7.80% |
| Feb, 2026 | $26.79 | $23.02 | $3.77 | 2,111,580.0 | +6.78% |
| Jan, 2026 | $25.21 | $18.80 | $6.41 | 2,896,860.0 | +28.56% |
Cadeler As Adr Stock (CDLR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.64 | $17.10 | $3.54 | 5,413,644.0 | +7.25% |
| Nov, 2025 | $19.20 | $15.37 | $3.83 | 3,757,781.0 | -5.50% |
| Oct, 2025 | $21.82 | $18.39 | $3.43 | 2,043,821.0 | -10.27% |
| Sep, 2025 | $21.70 | $19.89 | $1.81 | 1,132,196.0 | -1.34% |
| Aug, 2025 | $22.57 | $19.13 | $3.44 | 924,442.0 | -0.14% |
| Jul, 2025 | $22.39 | $19.46 | $2.93 | 1,232,652.0 | +5.49% |
| Jun, 2025 | $22.11 | $19.64 | $2.47 | 1,419,621.0 | -1.05% |
| May, 2025 | $22.61 | $18.52 | $4.09 | 1,046,795.0 | -3.79% |
| Apr, 2025 | $21.38 | $17.36 | $4.02 | 739,862.0 | +6.15% |
| Mar, 2025 | $22.17 | $17.71 | $4.46 | 1,882,637.0 | +4.08% |
| Feb, 2025 | $21.74 | $17.40 | $4.34 | 525,109.0 | -9.66% |
| Jan, 2025 | $23.09 | $19.83 | $3.26 | 542,503.0 | -6.36% |
Cadeler As Adr Stock (CDLR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.07 | $21.59 | $3.48 | 1,017,732.0 | -7.49% |
| Nov, 2024 | $27.33 | $23.26 | $4.07 | 940,817.0 | -9.15% |
| Oct, 2024 | $28.75 | $26.45 | $2.30 | 879,774.0 | -4.58% |
| Sep, 2024 | $28.19 | $24.48 | $3.71 | 501,228.0 | +5.58% |
| Aug, 2024 | $27.32 | $23.22 | $4.10 | 866,233.0 | +2.50% |
| Jul, 2024 | $26.14 | $24.30 | $1.84 | 767,375.0 | +4.04% |
| Jun, 2024 | $26.00 | $22.99 | $3.01 | 1,144,312.0 | -0.04% |
| May, 2024 | $25.26 | $17.84 | $7.43 | 5,153,212.0 | +34.55% |
| Apr, 2024 | $19.48 | $17.50 | $1.98 | 2,263,339.0 | +2.59% |
| Mar, 2024 | $19.70 | $16.58 | $3.12 | 2,452,444.0 | +5.47% |
| Feb, 2024 | $18.45 | $16.29 | $2.16 | 1,303,711.0 | -4.87% |
| Jan, 2024 | $18.80 | $17.49 | $1.31 | 3,090,421.0 | -1.74% |
2.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):