Get the Stockscreener App
19.71
5.50%
-1.205
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 August 11, 2025, is $19.71.
- 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 $16.29 on February 21, 2024. Since then, Cadeler As Adr's stock price has risen over 21.03% to $19.71 now.
- The 52-week high stock price for CDLR is $28.75, representing a 45.83% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for CDLR is $17.36, indicating a -11.92% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Aug 11, 2025 | $19.77 | $19.13 | $0.64 | 52,246.0 | -5.54% |
| Aug 08, 2025 | $21.38 | $20.92 | $0.46 | 34,330.0 | -1.32% |
| Aug 07, 2025 | $21.33 | $21.10 | $0.23 | 32,907.0 | -0.52% |
| Aug 06, 2025 | $21.39 | $21.15 | $0.24 | 18,942.0 | +0.61% |
| Aug 05, 2025 | $21.21 | $20.88 | $0.3314 | 24,954.0 | +3.12% |
| Aug 04, 2025 | $20.60 | $20.45 | $0.145 | 22,111.0 | +0.29% |
| Aug 01, 2025 | $20.88 | $20.30 | $0.58 | 31,910.0 | -2.29% |
| Jul 31, 2025 | $21.34 | $20.95 | $0.395 | 40,019.0 | +0.10% |
| Jul 30, 2025 | $21.35 | $20.94 | $0.41 | 31,955.0 | -2.38% |
| Jul 29, 2025 | $21.65 | $21.44 | $0.2124 | 39,606.0 | -1.92% |
| Jul 28, 2025 | $22.02 | $21.81 | $0.2099 | 31,109.0 | -1.22% |
| Jul 25, 2025 | $22.27 | $21.95 | $0.32 | 18,065.0 | -0.40% |
| Jul 24, 2025 | $22.39 | $22.10 | $0.29 | 40,414.0 | +1.51% |
| Jul 23, 2025 | $21.90 | $21.74 | $0.16 | 7,552.0 | +1.30% |
| Jul 22, 2025 | $21.67 | $21.21 | $0.4627 | 39,567.0 | +2.85% |
| Jul 21, 2025 | $21.21 | $20.91 | $0.30 | 35,927.0 | +0.53% |
| Jul 18, 2025 | $21.06 | $20.82 | $0.235 | 48,046.0 | +2.20% |
| Jul 17, 2025 | $20.48 | $20.13 | $0.35 | 50,068.0 | -3.63% |
| Jul 16, 2025 | $21.25 | $20.89 | $0.36 | 56,009.0 | +0.28% |
| Jul 15, 2025 | $21.33 | $21.11 | $0.215 | 49,657.0 | +1.00% |
| Jul 14, 2025 | $21.06 | $20.75 | $0.31 | 41,893.0 | +2.85% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $21.39 | $19.13 | $2.26 | 217,400.0 | -5.73% |
| 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% |
Cadeler As Adr Stock (CDLR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.91 | $17.39 | $1.52 | 1,562,995.0 | +0.00% |
0.98%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):