Get the Stockscreener App
23.21
0.85%
-0.20
After Hours:
23.00
-0.21
-0.90%
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 July 17, 2026, is $23.21.
- 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 51.01% to $23.21 now.
- The 52-week high stock price for CDLR is $30.01, representing a 29.30% increase from the current share price, occurred on May 11, 2026.
- The 52-week low stock price for CDLR is $15.37, indicating a -33.78% 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 |
|---|---|---|---|---|---|
| Jul 17, 2026 | $23.59 | $23.00 | $0.60 | 134,867.0 | -0.85% |
| Jul 16, 2026 | $23.66 | $23.18 | $0.4796 | 133,730.0 | -1.60% |
| Jul 15, 2026 | $23.92 | $23.50 | $0.415 | 157,377.0 | +2.50% |
| Jul 14, 2026 | $23.48 | $23.14 | $0.34 | 91,602.0 | +3.25% |
| Jul 13, 2026 | $22.77 | $22.46 | $0.31 | 63,864.0 | +0.22% |
| Jul 10, 2026 | $22.52 | $22.17 | $0.355 | 74,195.0 | +0.09% |
| Jul 09, 2026 | $22.65 | $22.36 | $0.29 | 77,941.0 | +0.36% |
| Jul 08, 2026 | $22.36 | $21.96 | $0.395 | 116,366.0 | +0.36% |
| Jul 07, 2026 | $22.82 | $22.22 | $0.60 | 126,234.0 | -5.88% |
| Jul 06, 2026 | $23.65 | $23.36 | $0.295 | 144,938.0 | +6.63% |
| Jul 02, 2026 | $22.48 | $21.93 | $0.545 | 204,480.0 | +4.92% |
| Jul 01, 2026 | $21.63 | $21.13 | $0.50 | 135,505.0 | -3.56% |
| Jun 30, 2026 | $22.04 | $21.75 | $0.285 | 88,624.0 | +1.67% |
| Jun 29, 2026 | $21.96 | $21.41 | $0.55 | 197,474.0 | +2.08% |
| Jun 26, 2026 | $21.57 | $20.50 | $1.07 | 189,189.0 | -3.12% |
| Jun 25, 2026 | $22.10 | $21.72 | $0.38 | 53,052.0 | +0.09% |
| Jun 24, 2026 | $22.16 | $21.71 | $0.45 | 87,636.0 | -1.00% |
| Jun 23, 2026 | $22.22 | $21.96 | $0.255 | 76,047.0 | -3.55% |
| Jun 22, 2026 | $22.97 | $22.18 | $0.79 | 88,251.0 | +5.17% |
| Jun 18, 2026 | $22.10 | $21.38 | $0.72 | 107,143.0 | -1.59% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $23.92 | $21.13 | $2.79 | 1,595,966.0 | +5.93% |
| 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% |
0.56%
1.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):