Get the Stockscreener App
20.25
0.75%
0.13
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 08, 2026, is $20.25.
- 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 31.75% to $20.25 now.
- The 52-week high stock price for CDLR is $22.61, representing a 11.65% increase from the current share price, occurred on May 06, 2025.
- The 52-week low stock price for CDLR is $15.37, indicating a -24.10% 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 08, 2026 | $20.29 | $19.97 | $0.32 | 98,036.0 | +0.65% |
| 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% |
| Jan 02, 2026 | $19.23 | $18.94 | $0.29 | 70,957.0 | +2.47% |
| Dec 31, 2025 | $19.06 | $18.55 | $0.51 | 80,677.0 | -1.01% |
| Dec 30, 2025 | $19.20 | $18.77 | $0.425 | 204,869.0 | -2.80% |
| Dec 29, 2025 | $19.37 | $19.05 | $0.315 | 83,032.0 | +0.31% |
| Dec 26, 2025 | $19.30 | $19.14 | $0.16 | 58,363.0 | +0.05% |
| Dec 24, 2025 | $19.34 | $19.01 | $0.33 | 38,896.0 | +1.00% |
| Dec 23, 2025 | $19.11 | $18.84 | $0.27 | 96,615.0 | +2.69% |
| Dec 22, 2025 | $18.57 | $17.78 | $0.79 | 135,904.0 | +0.16% |
| Dec 19, 2025 | $18.61 | $18.21 | $0.40 | 141,067.0 | +3.12% |
| Dec 18, 2025 | $18.16 | $17.90 | $0.26 | 88,576.0 | +0.62% |
| Dec 17, 2025 | $18.32 | $17.85 | $0.47 | 112,547.0 | -3.41% |
| Dec 16, 2025 | $18.64 | $18.19 | $0.445 | 122,496.0 | +1.54% |
| Dec 15, 2025 | $18.41 | $18.05 | $0.36 | 195,552.0 | +1.17% |
| Dec 12, 2025 | $18.19 | $17.95 | $0.24 | 140,260.0 | +0.73% |
| Dec 11, 2025 | $18.01 | $17.66 | $0.35 | 124,664.0 | +1.42% |
| Dec 10, 2025 | $17.88 | $17.40 | $0.48 | 347,317.0 | -1.56% |
| Dec 09, 2025 | $18.31 | $17.84 | $0.47 | 227,202.0 | +0.45% |
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 | $20.29 | $18.80 | $1.48 | 529,162.0 | +8.93% |
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% |
2.24%
4.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):