Cadeler A/S (CDLR)
NYSE: CDLR
· Real-Time Price · USD
20.73
-0.35 (-1.66%)
At close: Sep 25, 2025, 10:10 AM
CDLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 20.97 | 21.20 | 20.97 | 21.08 | 21.08 | 0.67% | 50,253 |
| Sep 23, 2025 | 20.85 | 21.14 | 20.83 | 20.94 | 20.94 | -0.24% | 70,100 |
| Sep 22, 2025 | 20.74 | 20.99 | 20.60 | 20.99 | 20.99 | 0.33% | 43,004 |
| Sep 19, 2025 | 21.23 | 21.23 | 20.86 | 20.92 | 20.92 | -2.43% | 35,900 |
| Sep 18, 2025 | 21.53 | 21.59 | 21.35 | 21.44 | 21.44 | 0.99% | 42,265 |
| Sep 17, 2025 | 21.07 | 21.50 | 21.07 | 21.23 | 21.23 | 1.05% | 37,000 |
| Sep 16, 2025 | 20.95 | 21.15 | 20.84 | 21.01 | 21.01 | -0.33% | 15,332 |
| Sep 15, 2025 | 21.04 | 21.23 | 21.00 | 21.08 | 21.08 | -0.43% | 19,944 |
| Sep 12, 2025 | 21.40 | 21.40 | 21.17 | 21.17 | 21.17 | -1.81% | 19,106 |
| Sep 11, 2025 | 21.23 | 21.56 | 21.20 | 21.56 | 21.56 | -0.37% | 34,492 |
| Sep 10, 2025 | 21.23 | 21.70 | 21.23 | 21.64 | 21.64 | 3.34% | 30,100 |
| Sep 9, 2025 | 21.37 | 21.37 | 20.85 | 20.94 | 20.94 | -1.69% | 30,802 |
| Sep 8, 2025 | 21.17 | 21.39 | 21.12 | 21.30 | 21.30 | 1.57% | 41,114 |
| Sep 5, 2025 | 20.96 | 21.06 | 20.64 | 20.97 | 20.97 | 2.74% | 71,613 |
| Sep 4, 2025 | 20.50 | 20.50 | 20.07 | 20.41 | 20.41 | -0.39% | 72,813 |
| Sep 3, 2025 | 20.50 | 20.63 | 20.39 | 20.49 | 20.49 | 0.05% | 61,112 |
| Sep 2, 2025 | 20.51 | 20.51 | 20.33 | 20.48 | 20.48 | -2.15% | 35,300 |
| Aug 29, 2025 | 21.04 | 21.05 | 20.83 | 20.93 | 20.93 | -1.41% | 30,800 |
| Aug 28, 2025 | 21.20 | 21.35 | 21.09 | 21.23 | 21.23 | 0.38% | 33,446 |
| Aug 27, 2025 | 21.55 | 21.55 | 21.01 | 21.15 | 21.15 | -4.64% | 49,233 |