Get the Stockscreener App
28.95
2.92%
0.82
After Hours:
28.95
Cadeler As Adr Stock (CDLR) Price History
The historical daily chart and data for Cadeler As Adr stock (CDLR), show that the latest closing stock price as of May 05, 2026, is $28.95.
- Cadeler As Adr all-time high stock price is $28.75, occurred on October 01, 2024.
- The lowest Cadeler As Adr stock price recorded was $15.37 on November 21, 2025. Since then, Cadeler As Adr's stock price has risen over 88.35% to $28.95 now.
- The 52-week high stock price for CDLR is $28.57, representing a -1.31% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for CDLR is $15.37, indicating a -46.91% decrease from the current share price, occurred on November 21, 2025.
The table below shows more information about CDLR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $29.07 | $28.46 | $0.609 | 51,586.0 | +2.92% |
| May 04, 2026 | $28.57 | $27.91 | $0.6599 | 61,534.0 | -0.39% |
| May 01, 2026 | $28.25 | $27.39 | $0.86 | 59,449.0 | +2.02% |
| Apr 30, 2026 | $27.84 | $27.34 | $0.50 | 66,698.0 | +0.58% |
| Apr 29, 2026 | $28.06 | $27.31 | $0.75 | 131,299.0 | +5.12% |
| Apr 28, 2026 | $26.29 | $25.88 | $0.41 | 71,256.0 | -0.61% |
| Apr 27, 2026 | $26.63 | $26.14 | $0.49 | 60,226.0 | -0.15% |
| Apr 24, 2026 | $26.54 | $25.79 | $0.7549 | 61,587.0 | +2.49% |
| Apr 23, 2026 | $26.04 | $25.53 | $0.51 | 59,018.0 | -0.23% |
| Apr 22, 2026 | $26.28 | $25.77 | $0.51 | 96,860.0 | +0.82% |
| Apr 21, 2026 | $26.21 | $25.56 | $0.65 | 83,497.0 | +0.79% |
| Apr 20, 2026 | $25.49 | $25.22 | $0.27 | 42,595.0 | +1.20% |
| Apr 17, 2026 | $25.34 | $24.92 | $0.42 | 63,209.0 | -0.79% |
| Apr 16, 2026 | $25.90 | $25.29 | $0.61 | 63,767.0 | -3.66% |
| Apr 15, 2026 | $26.55 | $26.16 | $0.385 | 115,650.0 | -1.24% |
| Apr 14, 2026 | $27.01 | $26.56 | $0.45 | 67,992.0 | +1.96% |
| Apr 13, 2026 | $26.17 | $25.70 | $0.47 | 47,911.0 | +1.01% |
| Apr 10, 2026 | $26.21 | $25.71 | $0.50 | 76,437.0 | -0.65% |
| Apr 09, 2026 | $26.09 | $25.62 | $0.4674 | 77,789.0 | +4.17% |
| Apr 08, 2026 | $25.36 | $24.69 | $0.67 | 81,008.0 | +4.13% |
| Apr 07, 2026 | $24.19 | $23.77 | $0.415 | 85,936.0 | -0.66% |
Cadeler As Adr Stock (CDLR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cadeler As Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CDLR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cadeler As Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cadeler As Adr Stock (CDLR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $29.07 | $27.39 | $1.68 | 224,155.0 | +4.59% |
| Apr, 2026 | $28.06 | $22.86 | $5.20 | 1,606,285.0 | +17.64% |
| Mar, 2026 | $26.41 | $21.71 | $4.70 | 2,349,878.0 | -7.80% |
| Feb, 2026 | $26.79 | $23.02 | $3.77 | 2,111,580.0 | +6.78% |
| Jan, 2026 | $25.21 | $18.80 | $6.41 | 2,896,860.0 | +28.56% |
Cadeler As Adr Stock (CDLR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.64 | $17.10 | $3.54 | 5,413,644.0 | +7.25% |
| Nov, 2025 | $19.20 | $15.37 | $3.83 | 3,757,781.0 | -5.50% |
| Oct, 2025 | $21.82 | $18.39 | $3.43 | 2,043,821.0 | -10.27% |
| Sep, 2025 | $21.70 | $19.89 | $1.81 | 1,132,196.0 | -1.34% |
| Aug, 2025 | $22.57 | $19.13 | $3.44 | 924,442.0 | -0.14% |
| Jul, 2025 | $22.39 | $19.46 | $2.93 | 1,232,652.0 | +5.49% |
| Jun, 2025 | $22.11 | $19.64 | $2.47 | 1,419,621.0 | -1.05% |
| May, 2025 | $22.61 | $18.52 | $4.09 | 1,046,795.0 | -3.79% |
| Apr, 2025 | $21.38 | $17.36 | $4.02 | 739,862.0 | +6.15% |
| Mar, 2025 | $22.17 | $17.71 | $4.46 | 1,882,637.0 | +4.08% |
| Feb, 2025 | $21.74 | $17.40 | $4.34 | 525,109.0 | -9.66% |
| Jan, 2025 | $23.09 | $19.83 | $3.26 | 542,503.0 | -6.36% |
Cadeler As Adr Stock (CDLR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.07 | $21.59 | $3.48 | 1,017,732.0 | -7.49% |
| Nov, 2024 | $27.33 | $23.26 | $4.07 | 940,817.0 | -9.15% |
| Oct, 2024 | $28.75 | $26.45 | $2.30 | 879,774.0 | -4.58% |
| Sep, 2024 | $28.19 | $24.48 | $3.71 | 501,228.0 | +5.58% |
| Aug, 2024 | $27.32 | $23.22 | $4.10 | 866,233.0 | +2.50% |
| Jul, 2024 | $26.14 | $24.30 | $1.84 | 767,375.0 | +4.04% |
| Jun, 2024 | $26.00 | $22.99 | $3.01 | 1,144,312.0 | -0.04% |
| May, 2024 | $25.26 | $17.84 | $7.43 | 5,153,212.0 | +34.55% |
| Apr, 2024 | $19.48 | $17.50 | $1.98 | 2,263,339.0 | +2.59% |
| Mar, 2024 | $19.70 | $16.58 | $3.12 | 2,452,444.0 | +5.47% |
| Feb, 2024 | $18.45 | $16.29 | $2.16 | 1,303,711.0 | -4.87% |
| Jan, 2024 | $18.80 | $17.49 | $1.31 | 3,090,421.0 | -1.74% |
5.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):