Get the Stockscreener App
20.41
0.39%
-0.08
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 September 04, 2025, is $20.41.
- 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 25.29% to $20.41 now.
- The 52-week high stock price for CDLR is $28.75, representing a 40.86% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for CDLR is $17.36, indicating a -14.92% 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 |
|---|---|---|---|---|---|
| Sep 04, 2025 | $20.50 | $20.07 | $0.43 | 72,812.0 | -0.39% |
| Sep 03, 2025 | $20.63 | $20.39 | $0.24 | 61,112.0 | +0.05% |
| Sep 02, 2025 | $20.51 | $20.33 | $0.18 | 35,297.0 | -2.15% |
| Aug 29, 2025 | $21.05 | $20.82 | $0.225 | 30,756.0 | -1.41% |
| Aug 28, 2025 | $21.34 | $21.09 | $0.255 | 33,446.0 | +0.38% |
| Aug 27, 2025 | $21.55 | $21.01 | $0.54 | 49,226.0 | -4.64% |
| Aug 26, 2025 | $22.22 | $21.50 | $0.72 | 141,350.0 | +1.46% |
| Aug 25, 2025 | $22.20 | $21.85 | $0.345 | 57,721.0 | -2.97% |
| Aug 22, 2025 | $22.57 | $21.67 | $0.90 | 73,160.0 | +5.87% |
| Aug 21, 2025 | $21.28 | $21.11 | $0.17 | 11,618.0 | +0.95% |
| Aug 20, 2025 | $21.28 | $21.02 | $0.26 | 24,827.0 | -1.13% |
| Aug 19, 2025 | $21.61 | $21.29 | $0.325 | 31,465.0 | +0.09% |
| Aug 18, 2025 | $21.32 | $20.72 | $0.60 | 91,463.0 | +6.08% |
| Aug 15, 2025 | $20.12 | $19.95 | $0.17 | 17,799.0 | +0.85% |
| Aug 14, 2025 | $19.97 | $19.80 | $0.175 | 18,437.0 | +0.66% |
| Aug 13, 2025 | $19.90 | $19.67 | $0.2299 | 31,544.0 | -1.79% |
| Aug 12, 2025 | $20.15 | $19.80 | $0.35 | 32,223.0 | +0.90% |
| Aug 11, 2025 | $20.03 | $19.13 | $0.8999 | 114,253.0 | -4.59% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $20.63 | $20.07 | $0.56 | 242,033.0 | -2.48% |
| 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% |
2.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):