Cadeler A/S (CDLR)
NYSE: CDLR
· Real-Time Price · USD
19.68
-0.33 (-1.63%)
At close: Oct 15, 2025, 3:59 PM
20.00
1.63%
After-hours: Oct 15, 2025, 06:17 PM EDT
CDLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 19.99 | 20.18 | 19.50 | 20.01 | 20.01 | -1.57% | 128,199 |
| Oct 13, 2025 | 20.90 | 20.90 | 20.31 | 20.33 | 20.33 | -3.14% | 134,431 |
| Oct 10, 2025 | 21.45 | 21.50 | 20.85 | 20.99 | 20.99 | -1.73% | 103,900 |
| Oct 9, 2025 | 21.48 | 21.55 | 21.22 | 21.36 | 21.36 | 0.95% | 61,000 |
| Oct 8, 2025 | 21.20 | 21.32 | 21.00 | 21.16 | 21.16 | 1.24% | 61,547 |
| Oct 7, 2025 | 21.39 | 21.41 | 20.86 | 20.90 | 20.90 | -1.65% | 95,910 |
| Oct 6, 2025 | 21.71 | 21.82 | 21.22 | 21.25 | 21.25 | -1.94% | 127,024 |
| Oct 3, 2025 | 21.51 | 21.70 | 21.40 | 21.67 | 21.67 | 1.03% | 64,900 |
| Oct 2, 2025 | 21.51 | 21.56 | 21.24 | 21.45 | 21.45 | -1.33% | 41,900 |
| Oct 1, 2025 | 20.77 | 21.74 | 20.77 | 21.74 | 21.74 | 5.28% | 92,100 |
| Sep 30, 2025 | 20.00 | 20.65 | 20.00 | 20.65 | 20.65 | 3.56% | 88,600 |
| Sep 29, 2025 | 20.54 | 20.54 | 19.89 | 19.94 | 19.94 | -3.02% | 240,400 |
| Sep 26, 2025 | 20.55 | 20.67 | 20.40 | 20.56 | 20.56 | -0.63% | 43,548 |
| Sep 25, 2025 | 20.91 | 20.91 | 20.53 | 20.69 | 20.69 | -1.85% | 50,300 |
| Sep 24, 2025 | 20.97 | 21.20 | 20.94 | 21.08 | 21.08 | 0.67% | 50,442 |
| 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 |
Page 1 of 23