Get the Stockscreener App
25.26
3.27%
0.80
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 October 27, 2026, is $25.26.
- 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 64.35% to $25.26 now.
- The 52-week high stock price for CDLR is $30.01, representing a 18.80% increase from the current share price, occurred on May 11, 2026.
- The 52-week low stock price for CDLR is $15.37, indicating a -39.15% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Cadeler As Adr (CDLR) stock in the beginning of 2025 was $22.95. The stock closed the year at $18.59, a loss of over -19.00% for the year.
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 |
|---|---|---|---|---|---|
| Oct 27, 2026 | $25.39 | $24.90 | $0.49 | 57,951.0 | +3.27% |
| Oct 26, 2026 | $24.92 | $24.36 | $0.555 | 67,018.0 | -2.59% |
| Oct 23, 2026 | $25.73 | $24.65 | $1.08 | 123,412.0 | +0.60% |
| Oct 22, 2026 | $25.19 | $24.17 | $1.02 | 90,212.0 | +0.52% |
| Oct 21, 2026 | $25.24 | $23.18 | $2.06 | 119,005.0 | +9.43% |
| Oct 20, 2026 | $22.91 | $22.43 | $0.475 | 72,053.0 | +3.42% |
| Oct 19, 2026 | $22.22 | $21.77 | $0.455 | 109,407.0 | +0.97% |
| Oct 16, 2026 | $22.27 | $21.42 | $0.8408 | 65,128.0 | +1.73% |
| Oct 15, 2026 | $21.47 | $20.83 | $0.64 | 153,081.0 | +0.28% |
| Oct 14, 2026 | $22.39 | $21.25 | $1.14 | 129,358.0 | -2.07% |
| Oct 13, 2026 | $22.12 | $21.23 | $0.895 | 218,633.0 | -0.23% |
| Oct 12, 2026 | $22.05 | $21.79 | $0.26 | 38,192.0 | +0.00% |
| Oct 09, 2026 | $21.96 | $21.72 | $0.24 | 101,885.0 | +1.35% |
| Oct 08, 2026 | $21.56 | $21.27 | $0.29 | 49,132.0 | -1.19% |
| Oct 07, 2026 | $22.16 | $21.60 | $0.56 | 56,958.0 | -1.23% |
| Oct 06, 2026 | $22.14 | $21.89 | $0.25 | 51,571.0 | +0.64% |
| Oct 05, 2026 | $22.12 | $21.79 | $0.33 | 58,389.0 | -1.26% |
| Oct 02, 2026 | $22.22 | $21.87 | $0.35 | 43,485.0 | +3.55% |
| Oct 01, 2026 | $21.68 | $21.25 | $0.425 | 86,831.0 | -2.15% |
| Sep 30, 2026 | $22.06 | $21.74 | $0.32 | 139,127.0 | -3.10% |
| Sep 29, 2026 | $22.59 | $22.24 | $0.35 | 184,223.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $25.73 | $20.83 | $4.90 | 1,691,701.0 | +15.40% |
| Sep, 2026 | $26.07 | $21.74 | $4.33 | 1,469,083.0 | -12.23% |
| Aug, 2026 | $26.20 | $22.13 | $4.07 | 1,348,599.0 | +9.92% |
| Jul, 2026 | $23.92 | $21.12 | $2.80 | 2,200,910.0 | +3.56% |
| Jun, 2026 | $25.81 | $20.50 | $5.31 | 1,861,011.0 | -15.08% |
| May, 2026 | $30.01 | $25.22 | $4.79 | 1,865,916.0 | -6.79% |
| 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% |
2.78%
1.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):