Get the Stockscreener App
15.95
0.19%
0.03
Pre-market:
16.28
0.33
+2.07%
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 November 24, 2025, is $15.95.
- 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 3.77% to $15.95 now.
- The 52-week high stock price for CDLR is $25.07, representing a 57.18% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for CDLR is $15.37, indicating a -3.64% 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 |
|---|---|---|---|---|---|
| Nov 24, 2025 | $16.08 | $15.69 | $0.39 | 230,578.0 | +0.19% |
| Nov 21, 2025 | $15.93 | $15.37 | $0.56 | 263,592.0 | -0.56% |
| Nov 20, 2025 | $16.94 | $16.01 | $0.93 | 111,560.0 | -2.91% |
| Nov 19, 2025 | $17.08 | $16.38 | $0.699 | 155,549.0 | -5.07% |
| Nov 18, 2025 | $17.46 | $17.08 | $0.38 | 123,065.0 | -3.50% |
| Nov 17, 2025 | $18.23 | $17.96 | $0.27 | 127,945.0 | -1.48% |
| Nov 14, 2025 | $18.48 | $18.19 | $0.29 | 189,169.0 | -1.83% |
| Nov 13, 2025 | $18.85 | $18.56 | $0.29 | 200,083.0 | -1.48% |
| Nov 12, 2025 | $19.20 | $18.84 | $0.36 | 113,643.0 | +0.16% |
| Nov 11, 2025 | $18.97 | $18.51 | $0.46 | 312,440.0 | +5.36% |
| Nov 10, 2025 | $18.24 | $17.89 | $0.345 | 218,235.0 | +4.80% |
| Nov 07, 2025 | $17.18 | $16.91 | $0.27 | 204,666.0 | +0.12% |
| Nov 06, 2025 | $17.35 | $17.01 | $0.34 | 114,221.0 | -2.18% |
| Nov 05, 2025 | $17.64 | $17.33 | $0.3097 | 149,087.0 | +0.29% |
| Nov 04, 2025 | $17.90 | $17.37 | $0.53 | 167,344.0 | -3.01% |
| Nov 03, 2025 | $18.47 | $17.86 | $0.61 | 125,692.0 | -3.24% |
| Oct 31, 2025 | $18.64 | $18.39 | $0.25 | 47,148.0 | +0.27% |
| Oct 30, 2025 | $18.72 | $18.46 | $0.26 | 92,801.0 | -1.28% |
| Oct 29, 2025 | $19.24 | $18.65 | $0.59 | 119,813.0 | -0.69% |
| Oct 28, 2025 | $19.01 | $18.71 | $0.30 | 83,787.0 | +1.02% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $19.20 | $15.37 | $3.83 | 3,037,447.0 | -13.92% |
| 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% |
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% |
0.47%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):