39.33
price up icon1.68%   0.65
after-market After Hours: 39.33
loading

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 January 30, 2025, is $39.33.
  • Cadre Holdings Inc all-time high stock price is $40.28, occurred on October 11, 2024.
  • 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 137.21% to $39.33 now.
  • The 52-week high stock price for CDRE is $40.28, representing a 2.42% increase from the current share price, occurred on October 11, 2024.
  • The 52-week low stock price for CDRE is $29.18, indicating a -25.79% decrease from the current share price, occurred on May 08, 2024.
  • The closing price of Cadre Holdings Inc (CDRE) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jan 30, 2025 $39.60 $38.91 $0.69 152,832.0 +1.68%
Jan 29, 2025 $39.66 $38.66 $1.00 135,387.0 -1.73%
Jan 28, 2025 $40.24 $38.95 $1.30 262,333.0 -1.20%
Jan 27, 2025 $39.96 $38.35 $1.61 353,278.0 +0.86%
Jan 24, 2025 $39.76 $37.90 $1.86 415,151.0 +2.62%
Jan 23, 2025 $39.42 $38.04 $1.38 261,655.0 -2.28%
Jan 22, 2025 $39.60 $38.74 $0.86 289,585.0 +1.18%
Jan 21, 2025 $40.04 $38.33 $1.71 636,674.0 +1.94%
Jan 17, 2025 $38.45 $36.29 $2.16 352,043.0 +6.00%
Jan 16, 2025 $36.31 $34.52 $1.79 337,119.0 +4.59%
Jan 15, 2025 $34.88 $33.24 $1.64 189,994.0 +4.14%
Jan 14, 2025 $33.15 $31.77 $1.38 507,485.0 +3.44%
Jan 13, 2025 $32.23 $31.60 $0.6249 285,288.0 -0.22%
Jan 10, 2025 $32.19 $31.56 $0.625 179,269.0 -0.90%
Jan 08, 2025 $32.63 $31.89 $0.7375 195,222.0 +0.53%
Jan 07, 2025 $32.67 $31.62 $1.05 205,003.0 -0.86%
Jan 06, 2025 $32.72 $32.16 $0.565 167,575.0 -0.40%
Jan 03, 2025 $32.61 $32.04 $0.57 121,944.0 +1.02%
Jan 02, 2025 $32.83 $31.77 $1.06 311,113.0 -0.15%

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 2025

Month High Low High - Low Volume % Change
Jan, 2025 $40.24 $31.56 $8.68 5,511,782.0 +21.76%

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%

Cadre Holdings Inc Stock (CDRE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $33.62 $30.94 $2.68 5,409,612.0 +2.14%
Nov, 2023 $33.18 $27.84 $5.34 3,720,841.0 +14.80%
Oct, 2023 $29.61 $26.13 $3.48 2,216,294.0 +5.25%
Sep, 2023 $27.00 $25.15 $1.85 2,268,145.0 +0.87%
Aug, 2023 $26.96 $22.73 $4.23 2,157,932.0 +13.54%
Jul, 2023 $23.71 $21.42 $2.29 1,013,694.0 +6.74%
Jun, 2023 $23.17 $19.13 $4.04 3,040,439.0 +4.31%
May, 2023 $22.97 $20.20 $2.77 1,476,220.0 -0.76%
Apr, 2023 $22.57 $20.51 $2.06 1,050,014.0 -2.23%
Mar, 2023 $22.76 $16.58 $6.18 2,387,315.0 +0.28%
Feb, 2023 $23.97 $21.10 $2.87 1,213,061.0 -6.16%
Jan, 2023 $22.90 $19.57 $3.33 1,687,948.0 +13.65%
aerospace_defense LHX
$212.06
price up icon 0.05%
$653.43
price up icon 2.10%
aerospace_defense HWM
$127.37
price up icon 0.80%
aerospace_defense GD
$256.93
price up icon 2.18%
aerospace_defense NOC
$483.37
price up icon 0.38%
aerospace_defense TDG
$1,364.89
price up icon 1.94%
Cap:     |  Volume (24h):