Get the Stockscreener App
23.90
2.92%
-0.72
After Hours:
23.50
-0.40
-1.67%
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 January 30, 2026, is $23.90.
- Cadeler As Adr all-time high stock price is $28.75, occurred on October 01, 2024.
- 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 55.50% to $23.90 now.
- The 52-week high stock price for CDLR is $25.21, representing a 5.48% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for CDLR is $15.37, indicating a -35.69% 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $24.30 | $23.85 | $0.455 | 188,606.0 | -2.92% |
| Jan 29, 2026 | $25.12 | $24.15 | $0.9674 | 134,499.0 | -1.95% |
| Jan 28, 2026 | $25.21 | $24.69 | $0.52 | 221,387.0 | +2.74% |
| Jan 27, 2026 | $24.48 | $23.70 | $0.78 | 211,844.0 | +9.01% |
| Jan 26, 2026 | $23.17 | $22.00 | $1.17 | 230,808.0 | +3.46% |
| Jan 23, 2026 | $21.76 | $21.51 | $0.25 | 53,992.0 | -0.05% |
| Jan 22, 2026 | $21.89 | $21.55 | $0.335 | 69,274.0 | +0.56% |
| Jan 21, 2026 | $21.86 | $21.31 | $0.55 | 85,470.0 | +0.94% |
| Jan 20, 2026 | $21.65 | $21.20 | $0.45 | 139,077.0 | -3.22% |
| Jan 16, 2026 | $22.09 | $21.74 | $0.35 | 109,016.0 | +2.18% |
| Jan 15, 2026 | $21.70 | $21.24 | $0.462 | 130,237.0 | -1.19% |
| Jan 14, 2026 | $22.21 | $21.55 | $0.66 | 252,277.0 | +6.84% |
| Jan 13, 2026 | $20.77 | $20.29 | $0.475 | 195,140.0 | +1.34% |
| Jan 12, 2026 | $20.22 | $19.94 | $0.2793 | 120,947.0 | -1.51% |
| Jan 09, 2026 | $20.51 | $20.00 | $0.51 | 168,743.0 | +0.74% |
| Jan 08, 2026 | $20.35 | $19.97 | $0.38 | 154,417.0 | +1.14% |
| Jan 07, 2026 | $20.12 | $19.77 | $0.345 | 95,131.0 | +3.29% |
| Jan 06, 2026 | $19.62 | $19.21 | $0.41 | 163,557.0 | +2.80% |
| Jan 05, 2026 | $19.09 | $18.80 | $0.285 | 101,481.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $25.21 | $18.80 | $6.41 | 3,085,466.0 | +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% |
1.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):