Cadre Inc.

NYSE: CDRE · Real-Time Price · USD
29.05
-0.17 (-0.58%)
At close: Aug 15, 2025, 12:40 PM

CDRE Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 29.57 30.12 28.79 29.22 29.22 -2.44% 366,235
Aug 13, 2025 28.53 30.17 28.31 29.95 29.95 0.77% 654,908
Aug 12, 2025 28.75 30.27 28.22 29.72 29.72 4.50% 748,900
Aug 11, 2025 30.61 30.61 28.42 28.44 28.44 -6.91% 434,658
Aug 8, 2025 31.06 31.24 30.35 30.55 30.55 -1.71% 584,700
Aug 7, 2025 29.22 31.20 29.00 31.08 31.08 7.73% 593,288
Aug 6, 2025 32.00 32.55 28.67 28.85 28.85 -15.86% 1,566,470
Aug 5, 2025 33.27 34.76 33.17 34.29 34.29 3.69% 400,796
Aug 4, 2025 32.59 33.15 32.36 33.07 33.07 2.26% 265,300
Aug 1, 2025 32.44 32.71 31.92 32.34 32.34 -2.21% 286,235
Jul 31, 2025 32.46 33.45 32.30 33.07 32.98 1.13% 278,531
Jul 30, 2025 33.61 33.74 32.24 32.70 32.61 -1.54% 164,400
Jul 29, 2025 33.75 33.94 33.21 33.21 33.11 -1.34% 234,916
Jul 28, 2025 34.06 34.06 33.38 33.66 33.56 -0.68% 190,300
Jul 25, 2025 33.92 34.04 33.41 33.89 33.79 0.56% 178,600
Jul 24, 2025 33.62 34.38 33.41 33.70 33.60 -0.33% 266,441
Jul 23, 2025 33.10 33.82 32.98 33.81 33.71 3.17% 180,800
Jul 22, 2025 32.15 32.99 32.15 32.77 32.68 1.61% 201,600
Jul 21, 2025 32.78 32.80 32.21 32.25 32.16 -1.19% 159,508
Jul 18, 2025 32.61 32.88 32.47 32.64 32.55 0.21% 154,709