Dark

CDRE
Cadre Holdings, Inc.
stock NYSE

At Close

Aug 3, 2026 3:59:39 PM EDT

30.87USD+0.130%(+0.04)406,481

26.10Bid 37.47Ask 11.37Spread

Pre-market

Jul 30, 2026 9:28:30 AM EDT

30.51USD-0.294%(-0.09)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

30.85USD-0.065%(-0.02)66,740

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	31.1500	31.740000	30.3200	30.8700	+0.130%	406,481	0.000%
2026-07-31	30.4900	31.080000	30.1650	30.8300	+0.752%	377,792	+0.130%
2026-07-30	30.5100	30.870000	29.8500	30.6000	+0.196%	349,135	+0.882%
2026-07-29	32.9100	33.659900	30.0300	30.5400	-8.563%	440,023	+1.081%
2026-07-28	32.9300	34.230000	32.5100	33.4000	+1.798%	428,532	-7.575%
2026-07-27	32.6800	33.470000	32.1300	32.8100	+6.319%	472,039	-5.913%
2026-07-24	30.9300	31.700000	30.5700	30.8600	+1.280%	386,931	+0.032%
2026-07-23	29.3700	30.800000	29.2100	30.4700	+1.906%	327,082	+1.313%
2026-07-22	28.8000	30.000000	28.8000	29.9000	+2.573%	264,570	+3.244%
2026-07-21	28.8900	30.170000	28.2001	29.1500	-0.069%	260,574	+5.901%
2026-07-20	29.1200	29.440000	28.2460	29.1700	+0.379%	371,044	+5.828%
2026-07-17	29.4800	30.769900	29.0000	29.0600	-3.711%	281,197	+6.228%
2026-07-16	28.6400	30.260000	28.6400	30.1800	+4.646%	350,348	+2.286%
2026-07-15	28.5800	29.500000	28.4000	28.8400	+1.621%	194,542	+7.039%
2026-07-14	28.6000	28.987218	28.3400	28.3800	+0.176%	172,540	+8.774%
2026-07-13	28.8400	29.120000	28.2500	28.3300	-2.142%	212,594	+8.966%
2026-07-10	29.6300	30.010000	28.9500	28.9500	-2.064%	244,236	+6.632%
2026-07-09	28.8600	29.560000	28.5100	29.5600	+2.532%	303,161	+4.432%
2026-07-08	28.7500	29.520000	28.7500	28.8300	-1.705%	224,411	+7.076%
2026-07-07	30.4600	30.480000	28.8900	29.3300	-3.137%	250,840	+5.251%
2026-07-06	29.7000	30.910000	29.6719	30.2800	+2.853%	441,949	+1.948%
2026-07-02	28.9100	29.740000	28.9000	29.4400	+2.901%	289,625	+4.857%
2026-07-01	28.8600	29.280000	28.3750	28.6100	+0.351%	267,197	+7.899%
2026-06-30	27.4700	28.580000	27.2900	28.5100	+4.203%	349,142	+8.278%
2026-06-29	27.9200	28.410000	27.3600	27.3600	-2.355%	331,109	+12.829%
2026-06-26	27.9500	28.785000	27.9300	28.0200	-0.497%	1,076,035	+10.171%
2026-06-25	28.7700	29.770000	27.8400	28.1600	-2.052%	450,665	+9.624%
2026-06-24	27.5000	28.750000	27.4500	28.7500	+4.432%	420,958	+7.374%
2026-06-23	27.3900	28.390000	27.3100	27.5300	-0.109%	395,151	+12.132%
2026-06-22	27.9500	28.090000	27.1800	27.5600	-2.442%	412,325	+12.010%
2026-06-18	28.5500	28.575000	27.5000	28.2500	+0.284%	1,450,515	+9.274%
2026-06-17	28.9000	29.500000	28.0800	28.1700	-2.017%	795,118	+9.585%
2026-06-16	28.7400	29.090000	26.8700	28.7500	-1.169%	746,288	+7.374%
2026-06-15	31.0000	31.260000	29.0700	29.0900	-4.466%	455,556	+6.119%
2026-06-12	30.9100	31.495000	30.3400	30.4500	-1.647%	303,169	+1.379%
2026-06-11	29.6800	31.070000	29.0001	30.9600	+4.807%	238,027	-0.291%
2026-06-10	30.0000	30.690000	29.4100	29.5400	-2.153%	256,403	+4.502%
2026-06-09	30.2300	31.330000	29.3550	30.1900	+0.066%	349,042	+2.252%
2026-06-08	30.2100	30.880000	29.9601	30.1700	+0.533%	187,136	+2.320%
2026-06-05	29.8200	31.270000	29.6500	30.0100	-0.761%	322,506	+2.866%
2026-06-04	29.6700	30.480000	29.6400	30.2400	+3.597%	293,812	+2.083%
2026-06-03	30.3000	30.440000	29.0950	29.1900	-3.344%	393,528	+5.755%
2026-06-02	30.2700	30.770000	29.9249	30.2000	-1.372%	246,532	+2.219%
2026-06-01	30.7000	31.240000	30.0100	30.6200	-1.670%	250,795	+0.816%
2026-05-29	31.5700	31.930000	30.9900	31.1400	-2.535%	319,852	-0.867%
2026-05-28	30.7900	32.940300	30.7600	31.9500	+4.072%	330,054	-3.380%
2026-05-27	31.2700	31.620000	30.5800	30.7000	-1.191%	253,467	+0.554%
2026-05-26	30.9000	32.150000	30.8100	31.0700	+2.507%	249,058	-0.644%
2026-05-22	30.1000	30.560000	28.9174	30.3100	+1.575%	190,041	+1.848%
2026-05-21	28.8100	29.910000	28.3800	29.8400	+2.473%	229,033	+3.452%
2026-05-20	29.6300	30.210000	28.8000	29.1200	-1.588%	363,637	+6.010%
2026-05-19	29.0900	29.590000	28.6400	29.5900	+1.093%	271,975	+4.326%
2026-05-18	29.6500	30.020000	29.1700	29.2700	-1.713%	304,760	+5.466%
2026-05-15	29.9300	30.445000	29.7200	29.7800	-2.329%	359,905	+3.660%
2026-05-14	31.1700	31.650000	29.9600	30.4900	-2.526%	446,182	+1.246%
2026-05-13	27.9200	31.310000	27.4750	31.2800	+10.218%	937,443	-1.311%
2026-05-12	27.2150	28.815000	25.7300	28.3800	-9.503%	1,520,143	+8.774%
2026-05-11	29.3800	31.605000	29.3800	31.3600	+5.059%	664,852	-1.563%
2026-05-08	30.0000	30.330000	29.1501	29.8500	-0.201%	267,041	+3.417%
2026-05-07	31.1700	31.620000	29.7700	29.9100	-3.016%	459,352	+3.210%
2026-05-06	29.9000	31.030000	29.9000	30.8400	+3.317%	328,839	+0.097%
2026-05-05	29.7200	30.220000	29.2700	29.8500	+1.600%	325,326	+3.417%
2026-05-04	29.4070	30.325700	28.9500	29.3800	-1.575%	291,932	+5.071%
2026-05-01	29.7000	30.150000	29.0400	29.8500	+0.675%	442,576	+3.417%
2026-04-30	27.6200	29.845000	27.4100	29.6500	+8.291%	475,035	+4.115%
2026-04-29	29.5500	30.000000	27.3200	27.3800	-7.842%	439,685	+12.747%
2026-04-28	29.4400	29.940000	29.0000	29.7100	+1.020%	433,079	+3.904%
2026-04-27	29.4900	29.800000	29.1900	29.4100	-0.170%	286,348	+4.964%
2026-04-24	29.0900	29.815000	28.8200	29.4600	+1.307%	454,011	+4.786%
2026-04-23	29.5600	29.655000	28.8300	29.0800	-1.790%	389,276	+6.155%
2026-04-22	29.8700	30.040000	29.1800	29.6100	+0.543%	364,479	+4.255%
2026-04-21	30.3500	31.240000	29.3400	29.4500	-3.474%	434,901	+4.822%
2026-04-20	31.0900	31.755000	30.2600	30.5100	-2.586%	389,278	+1.180%
2026-04-17	31.3900	32.140000	31.2400	31.3200	+2.925%	698,055	-1.437%
2026-04-16	33.0700	33.680000	30.0900	30.4300	-8.039%	558,353	+1.446%
2026-04-15	33.1400	33.550000	32.6400	33.0900	-0.421%	373,725	-6.709%
2026-04-14	33.2600	33.946100	33.1381	33.2300	+0.727%	265,574	-7.102%
2026-04-13	32.4900	33.420000	32.3600	32.9900	+1.041%	260,165	-6.426%
2026-04-10	33.2200	33.510000	32.6000	32.6500	-2.246%	197,319	-5.452%
2026-04-09	32.6700	34.395000	32.6107	33.4000	+1.612%	355,239	-7.575%
2026-04-08	33.1000	33.560000	32.7200	32.8700	+5.420%	563,739	-6.085%
2026-04-07	32.2800	32.490000	30.7600	31.1800	-4.238%	266,088	-0.994%
2026-04-06	32.0200	32.950000	31.9600	32.5600	+0.154%	486,989	-5.190%
2026-04-02	31.0200	32.700000	30.8600	32.5100	+1.057%	503,498	-5.045%
2026-04-01	31.2200	32.240000	31.0550	32.1700	+4.857%	455,727	-4.041%
2026-03-31	29.9300	30.838500	29.5800	30.6800	+4.389%	356,047	+0.619%
2026-03-30	30.4200	30.565000	29.1900	29.3900	-1.903%	413,340	+5.036%
2026-03-27	30.4100	30.730000	29.8850	29.9600	-2.251%	339,927	+3.037%
2026-03-26	31.7700	31.890000	30.6300	30.6500	-4.873%	277,859	+0.718%
2026-03-25	32.1600	32.860000	31.8100	32.2200	+1.066%	478,333	-4.190%
2026-03-24	31.0700	32.040000	31.0201	31.8800	+0.854%	349,782	-3.168%
2026-03-23	32.0900	32.540000	31.5500	31.6100	+0.127%	464,560	-2.341%
2026-03-20	32.0000	32.250000	31.0000	31.5700	-1.590%	639,030	-2.217%
2026-03-19	32.0000	32.840000	31.3000	32.0800	-0.435%	325,719	-3.772%
2026-03-18	32.6900	33.230000	32.0900	32.2200	-2.304%	335,886	-4.190%
2026-03-17	32.9900	33.590000	32.7400	32.9800	+0.365%	349,147	-6.398%
2026-03-16	32.2600	33.500000	31.9500	32.8600	+3.823%	773,016	-6.056%
2026-03-13	32.3000	32.909400	31.2692	31.6500	-0.939%	643,551	-2.464%
2026-03-12	34.4200	34.500000	31.7200	31.9500	-9.259%	984,808	-3.380%
2026-03-11	37.5000	37.980000	34.1600	35.2100	-13.468%	1,356,349	-12.326%
2026-03-10	44.0100	45.250000	40.6300	40.6900	-7.523%	691,340	-24.134%
2026-03-09	44.2000	45.220000	43.1000	44.0000	+1.126%	706,743	-29.841%
2026-03-06	44.2800	45.092000	42.4700	43.5100	-3.311%	222,412	-29.051%
2026-03-05	47.7100	48.759900	44.8415	45.0000	-0.990%	426,811	-31.400%
2026-03-04	45.0800	45.670000	44.2100	45.4500	+1.202%	163,592	-32.079%
2026-03-03	46.0100	46.070000	44.0800	44.9100	-2.518%	236,867	-31.263%
2026-03-02	44.3000	47.379900	44.0650	46.0700	+3.785%	267,517	-32.993%
2026-02-27	43.1600	44.460000	42.7600	44.3900	+1.602%	189,581	-30.457%
2026-02-26	42.5800	43.770000	42.2400	43.6900	+2.776%	141,461	-29.343%
2026-02-25	42.9500	42.980000	41.7400	42.5100	+0.854%	127,984	-27.382%
2026-02-24	42.2600	42.830000	41.9800	42.1500	-0.213%	195,007	-26.762%
2026-02-23	44.1600	44.325000	42.0750	42.2400	-4.564%	178,482	-26.918%
2026-02-20	43.3700	44.630000	42.6900	44.2600	+2.052%	138,522	-30.253%
2026-02-19	42.5900	43.915000	42.2900	43.3700	+1.712%	223,786	-28.822%
2026-02-18	42.6900	43.315000	42.2350	42.6400	+0.613%	114,205	-27.603%
2026-02-17	42.1300	43.030000	41.8000	42.3800	+0.450%	123,114	-27.159%
2026-02-13	41.4700	42.525000	41.2600	42.1900	+2.279%	143,155	-26.831%
2026-02-12	41.7500	42.500000	40.9000	41.2500	-0.410%	148,437	-25.164%
2026-02-11	42.7000	43.070000	41.3750	41.4200	-1.639%	165,401	-25.471%
2026-02-10	42.8000	43.190000	41.9300	42.1100	-0.801%	202,506	-26.692%
2026-02-09	41.4600	42.700000	41.3700	42.4500	+1.970%	236,449	-27.279%
2026-02-06	40.8200	41.950000	40.8200	41.6300	+3.147%	146,748	-25.847%
2026-02-05	40.7600	41.520000	39.6950	40.3600	-2.347%	235,857	-23.513%
2026-02-04	43.5500	43.685000	41.3000	41.3300	-1.595%	197,088	-25.308%
2026-02-03	41.2200	42.850000	40.8950	42.0000	+3.143%	257,959	-26.500%
2026-02-02	39.8700	41.120000	39.1950	40.7200	+1.775%	198,491	-24.190%
2026-01-30	39.8400	40.600000	39.6100	40.0100	-0.324%	241,222	-22.844%
2026-01-29	40.4600	41.315000	39.5501	40.1400	-0.496%	169,445	-23.094%
2026-01-28	42.0800	42.080000	39.4450	40.3400	-3.677%	373,899	-23.475%
2026-01-27	42.4000	42.895000	41.6600	41.8800	-1.320%	292,028	-26.289%
2026-01-26	43.3300	43.550100	42.2100	42.4400	-2.280%	184,882	-27.262%
2026-01-23	44.2600	44.530000	43.0700	43.4300	-1.675%	134,283	-28.920%
2026-01-22	44.8100	46.114400	44.1500	44.1700	-1.097%	158,827	-30.111%
2026-01-21	43.8300	45.000000	42.6000	44.6600	+5.430%	258,235	-30.878%
2026-01-20	43.1400	43.390000	42.3300	42.3600	-2.866%	131,872	-27.125%
2026-01-16	43.4900	44.062500	42.7900	43.6100	+0.069%	155,786	-29.213%
2026-01-15	42.1400	44.095000	42.1400	43.5800	+4.084%	276,256	-29.165%
2026-01-14	42.4600	42.460000	40.8100	41.8700	-1.343%	214,510	-26.272%
2026-01-13	42.7600	43.375000	42.0500	42.4400	+0.355%	205,163	-27.262%
2026-01-12	42.5600	43.021400	42.1000	42.2900	-0.024%	249,067	-27.004%
2026-01-09	42.6500	43.110000	41.9600	42.3000	-0.259%	249,330	-27.021%
2026-01-08	43.6400	44.300000	42.1800	42.4100	-2.281%	372,056	-27.211%
2026-01-07	43.0600	44.470000	42.8500	43.4000	+1.426%	299,885	-28.871%
2026-01-06	41.9300	42.850000	41.6300	42.7900	+1.929%	203,425	-27.857%
2026-01-05	41.4100	42.600000	41.4100	41.9800	+2.091%	242,135	-26.465%
2026-01-02	40.9000	41.490000	40.3900	41.1200	+0.686%	230,114	-24.927%
2025-12-31	41.9800	41.990000	40.8000	40.8400	-2.180%	108,711	-24.412%
2025-12-30	41.9400	42.464100	41.4850	41.7500	-0.358%	161,972	-26.060%
2025-12-29	41.9200	42.050000	41.5400	41.9000	-0.095%	107,810	-26.325%
2025-12-26	42.2600	42.420000	41.4000	41.9400	-1.038%	92,353	-26.395%
2025-12-24	42.3000	42.445000	41.9322	42.3800	+0.189%	71,338	-27.159%
2025-12-23	42.4900	42.880000	42.0300	42.3000	-1.168%	177,885	-27.021%
2025-12-22	41.9700	43.330000	41.9500	42.8000	+2.860%	271,471	-27.874%
2025-12-19	40.7700	41.930000	40.7131	41.6100	+2.035%	324,008	-25.811%
2025-12-18	40.9000	41.410000	40.3300	40.7800	+0.716%	245,682	-24.301%
2025-12-17	41.3500	42.470000	40.2200	40.4900	-2.995%	187,291	-23.759%
2025-12-16	41.6700	42.460000	41.0500	41.7400	-0.144%	199,433	-26.042%
2025-12-15	43.7500	43.930000	41.6100	41.8000	-4.392%	241,190	-26.148%
2025-12-12	43.7700	45.240000	43.4100	43.7200	+0.621%	429,669	-29.392%
2025-12-11	43.0000	44.000000	42.8900	43.4500	+1.519%	215,069	-28.953%
2025-12-10	42.6400	43.810000	41.8100	42.8000	-0.696%	358,132	-27.874%
2025-12-09	42.7500	43.880000	42.2000	43.1000	+1.150%	200,960	-28.376%
2025-12-08	43.0000	43.420000	42.4600	42.6100	-0.560%	183,127	-27.552%
2025-12-05	43.6300	43.700000	42.4300	42.8500	-2.169%	164,806	-27.958%
2025-12-04	42.6400	44.080000	42.6400	43.8000	+2.146%	178,530	-29.521%
2025-12-03	43.0200	43.570000	42.8200	42.8800	0.000%	422,257	-28.008%
2025-12-02	42.5100	43.360000	42.2850	42.8800	+1.491%	242,718	-28.008%
2025-12-01	42.4700	42.610000	41.5640	42.2500	-1.007%	219,373	-26.935%
2025-11-28	43.4500	43.450000	42.6105	42.6800	-0.906%	104,154	-27.671%
2025-11-26	42.4300	43.739900	42.4300	43.0700	+1.270%	258,027	-28.326%
2025-11-25	40.9300	42.660000	40.9300	42.5300	+4.189%	290,775	-27.416%
2025-11-24	40.3500	41.290000	39.9000	40.8200	+1.416%	417,140	-24.375%
2025-11-21	39.5200	40.530000	38.9400	40.2500	+1.873%	394,073	-23.304%
2025-11-20	40.7200	41.640000	39.4100	39.5100	-1.225%	433,767	-21.868%
2025-11-19	40.3200	40.795000	39.7150	40.0000	-0.522%	240,210	-22.825%
2025-11-18	41.4200	42.125000	40.2100	40.2100	-4.467%	349,965	-23.228%
2025-11-17	42.9600	43.270000	42.0600	42.0900	-2.025%	295,577	-26.657%
2025-11-14	42.3900	43.850000	42.0900	42.9600	-0.533%	324,912	-28.142%
2025-11-13	43.2400	44.360000	42.8610	43.1900	-0.093%	376,516	-28.525%
2025-11-12	43.5200	44.020000	43.1500	43.2300	-0.917%	224,682	-28.591%
2025-11-11	43.4300	43.980000	42.7400	43.6300	+0.716%	253,471	-29.246%
2025-11-10	42.9400	43.470000	42.0000	43.3200	+0.885%	305,649	-28.740%
2025-11-07	43.0600	43.585000	41.9000	42.9400	-1.174%	300,077	-28.109%
2025-11-06	45.5200	45.520000	43.3900	43.4500	-3.680%	356,737	-28.953%
2025-11-05	45.0000	46.640000	41.8900	45.1100	+6.066%	489,488	-31.567%
2025-11-04	41.5400	43.090000	41.5400	42.5300	+0.165%	359,577	-27.416%
2025-11-03	42.6200	42.620000	41.3600	42.4600	0.000%	381,503	-27.296%
2025-10-31	42.3700	42.900000	42.0600	42.4600	-0.492%	221,879	-27.296%
2025-10-30	43.1300	43.911000	42.4600	42.6700	-1.181%	183,472	-27.654%
2025-10-29	43.8200	44.290000	42.7200	43.1800	-0.093%	219,544	-28.509%
2025-10-28	42.9300	43.630000	42.4900	43.2200	+0.722%	167,572	-28.575%
2025-10-27	43.7800	43.780000	42.8100	42.9100	-1.243%	129,995	-28.059%
2025-10-24	43.0000	43.630000	42.6750	43.4500	+1.995%	187,487	-28.953%
2025-10-23	41.5300	42.860000	41.3900	42.6000	+3.624%	203,116	-27.535%
2025-10-22	41.5900	41.590000	40.6800	41.1100	-0.652%	218,278	-24.909%
2025-10-21	41.2000	42.060000	40.8400	41.3800	+0.194%	225,206	-25.399%
2025-10-20	41.1400	42.910000	40.9750	41.3000	+1.499%	246,602	-25.254%
2025-10-17	40.4800	41.360000	40.1400	40.6900	-0.732%	230,840	-24.134%
2025-10-16	40.7100	41.390000	40.3100	40.9900	+0.985%	262,363	-24.689%
2025-10-15	41.2800	41.652000	39.6400	40.5900	-1.169%	325,634	-23.947%
2025-10-14	38.6000	42.060000	38.3800	41.0700	+5.389%	375,417	-24.836%
2025-10-13	38.8400	39.440000	38.3500	38.9700	+1.590%	560,875	-20.785%
2025-10-10	38.9000	39.355000	37.5800	38.3600	-0.312%	874,166	-19.526%
2025-10-09	39.0000	39.800000	38.2055	38.4800	-0.207%	458,425	-19.777%
2025-10-08	37.6700	38.720000	37.3500	38.5600	+2.471%	271,142	-19.943%
2025-10-07	37.7500	37.820000	36.9150	37.6300	+0.293%	310,936	-17.964%
2025-10-06	37.0400	37.730000	36.5700	37.5200	+2.318%	208,214	-17.724%
2025-10-03	36.7100	37.520000	36.4900	36.6700	+0.164%	342,310	-15.817%
2025-10-02	36.2700	36.610000	35.7500	36.6100	+1.441%	219,683	-15.679%
2025-10-01	36.1800	36.520000	35.4350	36.0900	-1.150%	233,099	-14.464%
2025-09-30	35.9000	36.530000	35.6600	36.5100	+0.773%	314,963	-15.448%
2025-09-29	36.4300	36.680000	35.9300	36.2300	-0.303%	390,022	-14.794%
2025-09-26	35.6600	36.360000	35.6350	36.3400	+1.736%	222,319	-15.052%
2025-09-25	35.9700	35.980000	35.2100	35.7200	-1.326%	306,753	-13.578%
2025-09-24	36.5400	37.820000	36.0800	36.2000	-2.083%	461,987	-14.724%
2025-09-23	34.8900	37.140000	34.8900	36.9700	+7.159%	568,194	-16.500%
2025-09-22	33.6900	34.510000	33.3000	34.5000	+2.162%	211,172	-10.522%
2025-09-19	34.3500	34.350000	33.7400	33.7700	-1.545%	645,691	-8.588%
2025-09-18	32.9500	34.375000	32.6800	34.3000	+4.414%	282,508	-10.000%
2025-09-17	33.1800	33.445000	32.7800	32.8500	-0.394%	323,081	-6.027%
2025-09-16	33.0700	33.340000	32.7200	32.9800	+0.641%	671,905	-6.398%
2025-09-15	32.6500	32.835000	31.9100	32.7700	+0.769%	232,596	-5.798%
2025-09-12	32.3300	32.600000	32.0600	32.5200	+0.092%	237,714	-5.074%
2025-09-11	31.5400	32.590000	31.5200	32.4900	+3.143%	177,658	-4.986%
2025-09-10	31.3100	31.790000	31.0300	31.5000	+0.768%	158,973	-2.000%
2025-09-09	31.8300	31.850000	30.8900	31.2600	-1.914%	119,202	-1.248%
2025-09-08	32.0100	32.580000	31.6300	31.8700	-0.406%	178,481	-3.138%
2025-09-05	31.9900	32.400000	31.7900	32.0000	+0.313%	210,304	-3.531%
2025-09-04	30.4900	32.150000	30.2650	31.9000	+4.831%	397,083	-3.229%
2025-09-03	30.9200	31.250000	30.2400	30.4300	-1.521%	265,631	+1.446%
2025-09-02	30.6200	30.920000	30.4600	30.9000	+0.292%	176,001	-0.097%
2025-08-29	31.0300	31.260000	30.5750	30.8100	-0.291%	202,242	+0.195%
2025-08-28	31.0500	31.235000	30.6300	30.9000	-0.323%	190,837	-0.097%
2025-08-27	30.8000	31.180000	30.7100	31.0000	+0.780%	133,669	-0.419%
2025-08-26	30.2700	31.040000	30.1900	30.7600	+1.619%	213,818	+0.358%
2025-08-25	31.0600	31.090000	30.2200	30.2700	-2.543%	236,991	+1.982%
2025-08-22	29.9200	31.475000	29.8700	31.0600	+4.826%	305,585	-0.612%
2025-08-21	29.0600	29.680000	29.0600	29.6300	+1.265%	211,192	+4.185%
2025-08-20	29.5200	29.659200	29.1500	29.2600	-0.645%	178,767	+5.502%
2025-08-19	29.5800	29.760000	29.1950	29.4500	-0.708%	326,797	+4.822%
2025-08-18	29.2500	29.925000	29.2500	29.6600	+1.402%	238,518	+4.080%
2025-08-15	29.3200	29.775000	29.0100	29.2500	+0.103%	441,313	+5.538%
2025-08-14	29.5700	30.120000	28.7850	29.2200	-2.437%	369,156	+5.647%
2025-08-13	28.5300	30.170000	28.3100	29.9500	+0.774%	654,908	+3.072%
2025-08-12	28.7500	30.270000	28.2200	29.7200	+4.501%	748,869	+3.869%
2025-08-11	30.6100	30.610000	28.4200	28.4400	-6.907%	434,658	+8.544%
2025-08-08	31.0600	31.244800	30.3450	30.5500	-1.705%	584,685	+1.047%
2025-08-07	29.2200	31.200000	29.0000	31.0800	+7.730%	593,288	-0.676%
2025-08-06	32.0000	32.545000	28.6700	28.8500	-15.865%	1,566,470	+7.002%
2025-08-05	33.2700	34.760000	33.1700	34.2900	+3.689%	400,796	-9.974%
2025-08-04	32.5900	33.150000	32.3600	33.0700	+2.257%	265,257	-6.653%
2025-08-01	32.4400	32.710000	31.9200	32.3400	-2.207%	286,235	-4.545%
2025-07-31	32.4600	33.450000	32.3000	33.0700	+1.131%	278,531	-6.653%
2025-07-30	33.6100	33.740000	32.2450	32.7000	-1.536%	164,400	-5.596%
2025-07-29	33.7500	33.940000	33.2100	33.2100	-1.337%	234,916	-7.046%
2025-07-28	34.0600	34.060000	33.3800	33.6600	-0.679%	190,260	-8.289%
2025-07-25	33.9200	34.040000	33.4100	33.8900	+0.564%	178,562	-8.911%
2025-07-24	33.6200	34.380000	33.4100	33.7000	-0.325%	266,441	-8.398%
2025-07-23	33.1000	33.820000	32.9800	33.8100	+3.174%	180,773	-8.696%
2025-07-22	32.1500	32.990000	32.1500	32.7700	+1.612%	201,576	-5.798%
2025-07-21	32.7800	32.800000	32.2100	32.2500	-1.195%	159,508	-4.279%
2025-07-18	32.6100	32.880000	32.4650	32.6400	+0.215%	154,709	-5.423%
2025-07-17	32.4500	32.970000	32.2300	32.5700	+1.086%	144,230	-5.220%
2025-07-16	32.2900	32.495000	31.8852	32.2200	+0.814%	197,518	-4.190%
2025-07-15	33.5300	33.615000	31.9300	31.9600	-4.454%	522,395	-3.411%
2025-07-14	32.7800	33.520000	32.4400	33.4500	+2.075%	285,021	-7.713%
2025-07-11	32.6900	32.815000	32.3900	32.7700	+0.183%	223,553	-5.798%
2025-07-10	32.5300	32.990000	32.4850	32.7100	+0.492%	239,938	-5.625%
2025-07-09	32.1600	32.570000	31.7700	32.5500	+1.878%	207,509	-5.161%
2025-07-08	31.7400	32.300000	31.6400	31.9500	+0.440%	210,346	-3.380%
2025-07-07	32.1700	32.440000	31.7000	31.8100	-1.303%	252,667	-2.955%
2025-07-03	32.2000	32.385000	31.9300	32.2300	+1.003%	108,023	-4.220%
2025-07-02	32.0100	32.010000	31.5800	31.9100	+0.567%	164,600	-3.259%
2025-07-01	31.6800	32.360000	31.5900	31.7300	-0.377%	205,719	-2.710%
2025-06-30	32.2200	32.220000	31.6950	31.8500	-0.562%	219,298	-3.077%
2025-06-27	32.4400	32.510000	31.7600	32.0300	-0.744%	561,456	-3.622%
2025-06-26	31.9000	32.305000	31.3800	32.2700	+2.088%	319,654	-4.338%
2025-06-25	32.7200	32.910000	31.5500	31.6100	-4.125%	248,847	-2.341%
2025-06-24	32.8200	32.980000	32.2708	32.9700	+0.549%	225,889	-6.369%
2025-06-23	32.8700	33.025000	32.0400	32.7900	-0.243%	260,855	-5.855%
2025-06-20	33.9300	34.050000	32.6800	32.8700	-2.550%	579,876	-6.085%
2025-06-18	34.2600	34.350000	33.6900	33.7300	-1.345%	408,474	-8.479%
2025-06-17	34.2400	34.620000	33.8950	34.1900	-0.726%	243,203	-9.710%
2025-06-16	34.6200	34.850000	34.2200	34.4400	+0.116%	237,405	-10.366%
2025-06-13	35.0700	35.850000	33.8500	34.4000	-4.841%	569,642	-10.262%
2025-06-12	35.7000	36.405000	35.6200	36.1500	+0.333%	261,780	-14.606%
2025-06-11	35.6600	36.425000	34.3300	36.0300	+2.913%	447,992	-14.321%
2025-06-10	35.3600	35.360000	34.8092	35.0100	-0.086%	281,004	-11.825%
2025-06-09	35.0000	35.300000	34.6600	35.0400	+1.595%	262,564	-11.901%
2025-06-06	34.4600	34.930000	34.2700	34.4900	+1.561%	149,329	-10.496%
2025-06-05	34.1600	34.410000	33.5100	33.9600	-0.352%	198,099	-9.099%
2025-06-04	33.5900	34.150000	33.5100	34.0800	+1.459%	278,697	-9.419%
2025-06-03	33.5000	33.880000	33.0800	33.5900	+1.788%	505,805	-8.098%
2025-06-02	32.9500	33.000000	32.3400	33.0000	+0.702%	285,457	-6.455%
2025-05-30	32.6000	32.870000	32.1700	32.7700	-0.091%	416,571	-5.798%
2025-05-29	32.8100	33.029900	32.6300	32.8000	+0.521%	207,134	-5.884%
2025-05-28	33.4200	33.890000	32.4700	32.6300	-2.218%	243,791	-5.394%
2025-05-27	33.1100	33.420000	32.7700	33.3700	+2.080%	304,167	-7.492%
2025-05-23	32.9000	33.185000	32.4800	32.6900	-1.328%	298,541	-5.567%
2025-05-22	33.2600	33.670000	33.1100	33.1300	-0.927%	247,760	-6.822%
2025-05-21	34.7500	34.860000	33.4100	33.4400	-4.266%	205,663	-7.685%
2025-05-20	35.3200	35.400000	34.5200	34.9300	-1.439%	326,574	-11.623%
2025-05-19	35.0200	35.610000	35.0000	35.4400	+0.425%	283,475	-12.895%
2025-05-16	35.2400	35.480800	34.6900	35.2900	+0.199%	345,137	-12.525%
2025-05-15	35.2300	35.500000	34.7200	35.2200	+0.629%	197,880	-12.351%
2025-05-14	35.9100	35.910000	34.8000	35.0000	-2.805%	234,517	-11.800%
2025-05-13	35.8200	36.675000	35.7600	36.0100	+0.671%	302,157	-14.274%
2025-05-12	36.2000	36.560000	35.2000	35.7700	+1.102%	321,884	-13.699%
2025-05-09	36.5300	36.930000	35.2700	35.3800	-3.015%	384,957	-12.747%
2025-05-08	35.5700	37.220000	35.5600	36.4800	+2.993%	559,562	-15.378%
2025-05-07	32.5400	36.350000	30.6900	35.4200	+19.622%	972,818	-12.846%
2025-05-06	29.5700	30.420000	28.9500	29.6100	-0.571%	444,119	+4.255%
2025-05-05	29.6200	30.400000	29.3100	29.7800	+0.134%	279,234	+3.660%
2025-05-02	29.9100	30.289000	29.3800	29.7400	+0.236%	339,834	+3.800%
2025-05-01	29.4700	30.160000	29.0000	29.6700	+1.784%	465,932	+4.044%
2025-04-30	29.1900	29.385000	28.7900	29.1500	-0.580%	341,656	+5.901%
2025-04-29	29.3200	29.765000	28.8200	29.3200	+0.034%	473,141	+5.286%
2025-04-28	30.4400	30.730000	29.0700	29.3100	-3.744%	304,996	+5.322%
2025-04-25	30.0000	31.035000	30.0000	30.4500	+1.230%	340,597	+1.379%
2025-04-24	29.4300	30.280000	29.0900	30.0800	+2.348%	254,767	+2.626%
2025-04-23	29.9800	30.665000	29.3700	29.3900	+0.068%	215,024	+5.036%
2025-04-22	29.1600	29.830000	28.6100	29.3700	+0.789%	222,609	+5.107%
2025-04-21	30.5100	31.388700	29.0700	29.1400	-5.205%	397,390	+5.937%
2025-04-17	30.5500	31.030000	30.0700	30.7400	+0.326%	127,036	+0.423%
2025-04-16	30.9200	31.107600	30.1700	30.6400	-1.225%	216,909	+0.751%
2025-04-15	31.0100	31.810000	30.5600	31.0200	-0.577%	235,671	-0.484%
2025-04-14	30.9400	31.540000	30.0584	31.2000	+1.397%	292,921	-1.058%
2025-04-11	30.3400	30.850000	29.8300	30.7700	+1.820%	157,418	+0.325%
2025-04-10	30.0500	30.530000	29.4350	30.2200	-0.951%	207,454	+2.151%
2025-04-09	28.4300	31.020000	27.9550	30.5100	+7.316%	256,094	+1.180%
2025-04-08	29.1900	29.190000	28.0350	28.4300	+0.424%	329,104	+8.582%
2025-04-07	27.5200	28.860000	27.0743	28.3100	+0.497%	362,217	+9.043%
2025-04-04	27.9600	28.800000	27.5050	28.1700	-1.949%	316,511	+9.585%
2025-04-03	29.3700	29.865000	28.4950	28.7300	-5.431%	225,279	+7.449%
2025-04-02	28.9800	30.560000	28.9800	30.3800	+3.721%	196,651	+1.613%
2025-04-01	29.4700	29.900000	29.1600	29.2900	-1.081%	177,035	+5.394%
2025-03-31	28.7500	29.890000	28.7400	29.6100	+1.823%	308,634	+4.255%
2025-03-28	30.5900	30.763100	29.0600	29.0800	-5.122%	281,909	+6.155%
2025-03-27	30.3700	30.793100	30.1900	30.6500	+0.922%	226,686	+0.718%
2025-03-26	31.4400	31.592200	30.2300	30.3700	-3.033%	171,456	+1.646%
2025-03-25	31.4900	31.820000	31.1300	31.3200	-0.792%	232,873	-1.437%
2025-03-24	31.5700	32.040000	31.3100	31.5700	+1.283%	266,526	-2.217%
2025-03-21	31.9100	32.110000	30.4500	31.1700	-2.288%	529,617	-0.962%
2025-03-20	32.3900	32.395000	31.4300	31.9000	-1.422%	253,063	-3.229%
2025-03-19	31.8800	32.610000	31.3700	32.3600	+0.093%	380,838	-4.604%
2025-03-18	32.4200	32.590000	31.9300	32.3300	-0.308%	342,256	-4.516%
2025-03-17	33.1100	33.690000	32.0300	32.4300	-3.826%	393,529	-4.810%
2025-03-14	35.3800	35.380000	33.0400	33.7200	-3.409%	374,112	-8.452%
2025-03-13	35.0100	35.219000	33.6400	34.9100	-0.908%	394,641	-11.573%
2025-03-12	31.5900	35.760000	31.5900	35.2300	+5.101%	583,347	-12.376%
2025-03-11	33.8400	34.260000	33.1750	33.5200	-0.975%	293,495	-7.906%
2025-03-10	34.0000	34.538000	33.7900	33.8500	-0.500%	337,529	-8.804%
2025-03-07	32.8000	34.100000	32.6820	34.0200	+3.341%	167,826	-9.259%
2025-03-06	32.4600	33.330000	32.4600	32.9200	+0.366%	195,040	-6.227%
2025-03-05	32.4500	33.020000	32.4500	32.8000	+1.485%	149,620	-5.884%
2025-03-04	32.1600	32.810000	31.6800	32.3200	-0.278%	126,259	-4.486%
2025-03-03	33.7900	33.955000	32.3800	32.4100	-3.599%	181,151	-4.752%
2025-02-28	33.0900	33.632200	32.8850	33.6200	+1.663%	213,952	-8.180%
2025-02-27	33.4000	34.980000	33.0400	33.0700	-1.047%	151,741	-6.653%
2025-02-26	33.4900	34.220000	33.3700	33.4200	+0.210%	151,422	-7.630%
2025-02-25	33.6400	34.310000	33.1200	33.3500	0.000%	179,035	-7.436%
2025-02-24	33.7000	34.130000	33.2600	33.3500	-0.685%	121,651	-7.436%
2025-02-21	35.3800	35.380000	33.5500	33.5800	-3.920%	218,160	-8.070%
2025-02-20	35.3800	35.415000	34.6200	34.9500	-1.605%	126,174	-11.674%
2025-02-19	35.1400	35.870000	34.8900	35.5200	+0.766%	172,622	-13.091%
2025-02-18	35.2600	35.490600	34.9500	35.2500	+0.571%	134,409	-12.426%
2025-02-14	35.6900	35.875000	34.9100	35.0500	-1.821%	104,098	-11.926%
2025-02-13	35.9400	36.120000	34.9900	35.7000	+0.056%	318,027	-13.529%
2025-02-12	36.2800	36.417200	35.3100	35.6800	-2.059%	140,845	-13.481%
2025-02-11	35.9100	36.490900	35.7400	36.4300	+0.386%	111,197	-15.262%

.dark-mode .bqpDpr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bqpDpr{ color: #333333; background-color: white; border: 2px solid #333333; }CDRECadre Holdings, Inc.stock NYSE

CDRE
Cadre Holdings, Inc.
stock NYSE