Cadre Inc. (CDRE)
NYSE: CDRE
· Real-Time Price · USD
36.35
0.63 (1.76%)
At close: Sep 26, 2025, 3:59 PM
36.42
0.19%
After-hours: Sep 26, 2025, 05:33 PM EDT
CDRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.66 | 36.36 | 35.64 | 36.34 | 36.34 | 1.74% | 222,309 |
| Sep 25, 2025 | 35.97 | 35.98 | 35.21 | 35.72 | 35.72 | -1.33% | 306,800 |
| Sep 24, 2025 | 36.54 | 37.82 | 36.08 | 36.20 | 36.20 | -2.08% | 462,000 |
| Sep 23, 2025 | 34.89 | 37.14 | 34.89 | 36.97 | 36.97 | 7.16% | 568,194 |
| Sep 22, 2025 | 33.69 | 34.51 | 33.30 | 34.50 | 34.50 | 2.16% | 211,200 |
| Sep 19, 2025 | 34.35 | 34.35 | 33.74 | 33.77 | 33.77 | -1.55% | 645,700 |
| Sep 18, 2025 | 32.95 | 34.38 | 32.68 | 34.30 | 34.30 | 4.41% | 282,508 |
| Sep 17, 2025 | 33.18 | 33.45 | 32.78 | 32.85 | 32.85 | -0.39% | 323,100 |
| Sep 16, 2025 | 33.07 | 33.34 | 32.72 | 32.98 | 32.98 | 0.64% | 671,905 |
| Sep 15, 2025 | 32.65 | 32.84 | 31.91 | 32.77 | 32.77 | 0.77% | 232,600 |
| Sep 12, 2025 | 32.33 | 32.60 | 32.06 | 32.52 | 32.52 | 0.09% | 237,714 |
| Sep 11, 2025 | 31.54 | 32.59 | 31.52 | 32.49 | 32.49 | 3.14% | 177,700 |
| Sep 10, 2025 | 31.31 | 31.79 | 31.03 | 31.50 | 31.50 | 0.77% | 158,973 |
| Sep 9, 2025 | 31.83 | 31.85 | 30.89 | 31.26 | 31.26 | -1.91% | 119,202 |
| Sep 8, 2025 | 32.01 | 32.58 | 31.63 | 31.87 | 31.87 | -0.41% | 178,500 |
| Sep 5, 2025 | 31.99 | 32.40 | 31.79 | 32.00 | 32.00 | 0.31% | 210,304 |
| Sep 4, 2025 | 30.49 | 32.15 | 30.27 | 31.90 | 31.90 | 4.83% | 397,100 |
| Sep 3, 2025 | 30.92 | 31.25 | 30.24 | 30.43 | 30.43 | -1.52% | 265,631 |
| Sep 2, 2025 | 30.62 | 30.92 | 30.46 | 30.90 | 30.90 | 0.29% | 176,001 |
| Aug 29, 2025 | 31.03 | 31.26 | 30.58 | 30.81 | 30.81 | -0.29% | 202,242 |