Cadeler A/S (CDLR)
NYSE: CDLR
· Real-Time Price · USD
20.41
-0.08 (-0.39%)
At close: Sep 04, 2025, 3:59 PM
20.00
-2.01%
After-hours: Sep 04, 2025, 06:40 PM EDT
CDLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 20.50 | 20.50 | 20.07 | 20.41 | 20.41 | -0.39% | 72,812 |
| 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 |
| Aug 26, 2025 | 21.64 | 22.22 | 21.50 | 22.18 | 22.18 | 1.32% | 141,400 |
| Aug 25, 2025 | 22.05 | 22.20 | 21.85 | 21.89 | 21.89 | -2.84% | 60,602 |
| Aug 22, 2025 | 21.67 | 22.57 | 21.67 | 22.53 | 22.53 | 5.87% | 73,241 |
| Aug 21, 2025 | 21.14 | 21.28 | 21.11 | 21.28 | 21.28 | 0.95% | 11,800 |
| Aug 20, 2025 | 21.28 | 21.28 | 21.02 | 21.08 | 21.08 | -1.13% | 24,827 |
| Aug 19, 2025 | 21.61 | 21.61 | 21.29 | 21.32 | 21.32 | 0.09% | 31,500 |
| Aug 18, 2025 | 20.76 | 21.32 | 20.72 | 21.30 | 21.30 | 6.08% | 91,889 |
| Aug 15, 2025 | 20.08 | 20.12 | 19.95 | 20.08 | 20.08 | 0.85% | 17,800 |
| Aug 14, 2025 | 19.83 | 19.97 | 19.80 | 19.91 | 19.91 | 0.66% | 18,438 |
| Aug 13, 2025 | 19.88 | 19.90 | 19.67 | 19.78 | 19.78 | -1.79% | 31,549 |
| Aug 12, 2025 | 19.87 | 20.15 | 19.80 | 20.14 | 20.14 | 0.90% | 32,300 |
| Aug 11, 2025 | 19.20 | 20.03 | 19.13 | 19.96 | 19.96 | -4.59% | 114,300 |
| Aug 8, 2025 | 21.38 | 21.38 | 20.92 | 20.92 | 20.92 | -1.32% | 34,344 |
| Aug 7, 2025 | 21.30 | 21.33 | 21.10 | 21.20 | 21.20 | -0.52% | 32,908 |