Get the Stockscreener App
30.01
0.76%
-0.23
After Hours:
30.01
Cadre Holdings Inc Stock (CDRE) Price History
The historical daily chart and data for Cadre Holdings Inc stock (CDRE), show that the latest closing stock price as of June 05, 2026, is $30.01.
- Cadre Holdings Inc all-time high stock price is $48.76, occurred on March 05, 2026.
- The lowest Cadre Holdings Inc stock price recorded was $16.58 on March 16, 2023. Since then, Cadre Holdings Inc's stock price has risen over 81.00% to $30.01 now.
- The 52-week high stock price for CDRE is $48.76, representing a 62.48% increase from the current share price, occurred on March 05, 2026.
- The 52-week low stock price for CDRE is $25.73, indicating a -14.26% decrease from the current share price, occurred on May 12, 2026.
- The closing price of Cadre Holdings Inc (CDRE) stock in the beginning of 2025 was $24.37. The stock closed the year at $20.14, a loss of over -17.36% for the year.
The table below shows more information about CDRE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2026 | $31.27 | $29.65 | $1.62 | 322,505.0 | -0.76% |
| Jun 04, 2026 | $30.48 | $29.64 | $0.84 | 293,811.0 | +3.60% |
| Jun 03, 2026 | $30.44 | $29.09 | $1.35 | 393,380.0 | -3.34% |
| Jun 02, 2026 | $30.77 | $29.92 | $0.8451 | 246,482.0 | -1.37% |
| Jun 01, 2026 | $31.24 | $30.01 | $1.23 | 250,795.0 | -1.67% |
| May 29, 2026 | $31.93 | $30.99 | $0.94 | 319,216.0 | -2.54% |
| May 28, 2026 | $32.94 | $30.76 | $2.18 | 329,861.0 | +4.07% |
| May 27, 2026 | $31.62 | $30.58 | $1.04 | 253,465.0 | -1.19% |
| May 26, 2026 | $32.15 | $30.81 | $1.34 | 248,879.0 | +2.51% |
| May 22, 2026 | $30.56 | $28.92 | $1.64 | 190,040.0 | +1.58% |
| May 21, 2026 | $29.91 | $28.38 | $1.53 | 229,018.0 | +2.47% |
| May 20, 2026 | $30.21 | $28.80 | $1.41 | 363,635.0 | -1.59% |
| May 19, 2026 | $29.59 | $28.64 | $0.95 | 271,975.0 | +1.09% |
| May 18, 2026 | $30.02 | $29.17 | $0.85 | 304,759.0 | -1.71% |
| May 15, 2026 | $30.45 | $29.72 | $0.725 | 359,904.0 | -2.33% |
| May 14, 2026 | $31.65 | $29.96 | $1.69 | 446,019.0 | -2.53% |
| May 13, 2026 | $31.31 | $27.48 | $3.83 | 937,319.0 | +10.22% |
| May 12, 2026 | $28.82 | $25.73 | $3.09 | 1,520,130.0 | -9.50% |
| May 11, 2026 | $31.61 | $29.38 | $2.23 | 663,025.0 | +5.06% |
Cadre Holdings Inc Stock (CDRE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cadre Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CDRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cadre Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cadre Holdings Inc Stock (CDRE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $31.27 | $29.09 | $2.18 | 1,829,478.0 | -3.63% |
| May, 2026 | $32.94 | $25.73 | $7.21 | 8,540,461.0 | +5.03% |
| Apr, 2026 | $34.40 | $27.32 | $7.08 | 8,646,666.0 | -3.36% |
| Mar, 2026 | $48.76 | $29.19 | $19.57 | 10,773,686.0 | -30.89% |
| Feb, 2026 | $44.63 | $39.20 | $5.44 | 3,357,476.0 | +10.95% |
| Jan, 2026 | $46.11 | $39.45 | $6.67 | 4,560,297.0 | -2.03% |
Cadre Holdings Inc Stock (CDRE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $45.24 | $40.22 | $5.02 | 4,658,018.0 | -2.18% |
| Nov, 2025 | $46.64 | $38.94 | $7.70 | 6,150,457.0 | +0.52% |
| Oct, 2025 | $44.29 | $35.44 | $8.85 | 6,662,811.0 | +16.30% |
| Sep, 2025 | $37.82 | $30.24 | $7.58 | 6,522,834.0 | +18.50% |
| Aug, 2025 | $34.76 | $28.22 | $6.54 | 8,593,557.0 | -6.83% |
| Jul, 2025 | $34.38 | $31.58 | $2.80 | 4,720,350.0 | +3.83% |
| Jun, 2025 | $36.42 | $31.38 | $5.04 | 6,537,070.0 | -2.81% |
| May, 2025 | $37.22 | $28.95 | $8.27 | 7,379,611.0 | +12.42% |
| Apr, 2025 | $31.81 | $27.07 | $4.74 | 5,649,679.0 | -1.55% |
| Mar, 2025 | $35.76 | $28.74 | $7.02 | 6,113,394.0 | -11.93% |
| Feb, 2025 | $38.79 | $32.88 | $5.91 | 3,123,302.0 | -12.79% |
| Jan, 2025 | $40.24 | $31.56 | $8.68 | 5,475,155.0 | +19.35% |
Cadre Holdings Inc Stock (CDRE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.21 | $30.86 | $6.35 | 6,969,084.0 | -3.95% |
| Nov, 2024 | $39.17 | $30.46 | $8.71 | 5,113,803.0 | -3.97% |
| Oct, 2024 | $40.28 | $34.73 | $5.55 | 3,302,045.0 | -8.38% |
| Sep, 2024 | $38.91 | $33.01 | $5.90 | 4,136,941.0 | +4.69% |
| Aug, 2024 | $36.73 | $32.20 | $4.53 | 3,561,388.0 | -1.23% |
| Jul, 2024 | $39.20 | $32.84 | $6.36 | 4,266,711.0 | +9.36% |
| Jun, 2024 | $34.71 | $31.07 | $3.64 | 5,414,970.0 | +2.19% |
| May, 2024 | $34.86 | $29.18 | $5.68 | 5,576,373.0 | -1.53% |
| Apr, 2024 | $37.09 | $32.42 | $4.67 | 5,713,736.0 | -7.87% |
| Mar, 2024 | $39.80 | $34.23 | $5.57 | 8,486,657.0 | +0.75% |
| Feb, 2024 | $36.77 | $33.83 | $2.94 | 3,121,288.0 | +5.71% |
| Jan, 2024 | $34.72 | $31.12 | $3.60 | 3,217,115.0 | +3.34% |
0.63%
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):