31.06
price up icon4.83%   1.43
 
loading

Cadre Holdings Inc Stock (CDRE) Price History

The historical daily chart and data for Cadre Holdings Inc stock (CDRE), show that the latest closing stock price as of August 22, 2025, is $31.06.
  • Cadre Holdings Inc all-time high stock price is $40.28, occurred on October 11, 2024.
  • The lowest Cadre Holdings Inc stock price recorded was $16.58 on March 16, 2023. Since then, Cadre Holdings Inc's stock price has risen over 87.33% to $31.06 now.
  • The 52-week high stock price for CDRE is $40.28, representing a 29.68% increase from the current share price, occurred on October 11, 2024.
  • The 52-week low stock price for CDRE is $27.07, indicating a -12.83% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Cadre Holdings Inc (CDRE) stock in the beginning of 2024 was $24.37. The stock closed the year at $20.14, a loss of over -17.36% for the year.
The table below shows more information about CDRE historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $31.48 $29.87 $1.61 305,452.0 +4.83%
Aug 21, 2025 $29.68 $29.06 $0.62 211,192.0 +1.26%
Aug 20, 2025 $29.66 $29.15 $0.5092 178,744.0 -0.65%
Aug 19, 2025 $29.76 $29.20 $0.565 326,797.0 -0.71%
Aug 18, 2025 $29.93 $29.25 $0.675 238,518.0 +1.40%
Aug 15, 2025 $29.77 $29.01 $0.765 452,253.0 +0.10%
Aug 14, 2025 $30.12 $28.79 $1.34 369,156.0 -2.44%
Aug 13, 2025 $30.17 $28.31 $1.86 654,908.0 +0.77%
Aug 12, 2025 $30.27 $28.22 $2.05 748,869.0 +4.50%
Aug 11, 2025 $30.61 $28.42 $2.19 434,529.0 -6.91%
Aug 08, 2025 $31.24 $30.34 $0.8998 584,684.0 -1.71%
Aug 07, 2025 $31.20 $29.00 $2.20 593,172.0 +7.73%
Aug 06, 2025 $32.55 $28.67 $3.88 1,566,307.0 -15.86%
Aug 05, 2025 $34.76 $33.17 $1.59 399,942.0 +3.69%
Aug 04, 2025 $33.15 $32.36 $0.79 265,257.0 +2.26%
Aug 01, 2025 $32.71 $31.92 $0.79 286,235.0 -2.21%
Jul 31, 2025 $33.45 $32.30 $1.15 278,531.0 +1.13%
Jul 30, 2025 $33.74 $32.24 $1.50 164,400.0 -1.54%
Jul 29, 2025 $33.94 $33.21 $0.73 234,916.0 -1.34%
Jul 28, 2025 $34.06 $33.38 $0.68 190,260.0 -0.68%
Jul 25, 2025 $34.04 $33.41 $0.63 178,348.0 +0.56%
Jul 24, 2025 $34.38 $33.41 $0.97 266,441.0 -0.33%

Cadre Holdings Inc Stock (CDRE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cadre Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CDRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cadre Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cadre Holdings Inc Stock (CDRE) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $34.76 $28.22 $6.54 7,921,467.0 -6.08%
Jul, 2025 $34.38 $31.58 $2.80 4,720,350.0 +3.83%
Jun, 2025 $36.42 $31.38 $5.04 6,537,070.0 -2.81%
May, 2025 $37.22 $28.95 $8.27 7,379,611.0 +12.42%
Apr, 2025 $31.81 $27.07 $4.74 5,649,679.0 -1.55%
Mar, 2025 $35.76 $28.74 $7.02 6,113,394.0 -11.93%
Feb, 2025 $38.79 $32.88 $5.91 3,123,302.0 -12.79%
Jan, 2025 $40.24 $31.56 $8.68 5,475,155.0 +19.35%

Cadre Holdings Inc Stock (CDRE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $37.21 $30.86 $6.35 6,969,084.0 -3.95%
Nov, 2024 $39.17 $30.46 $8.71 5,113,803.0 -3.97%
Oct, 2024 $40.28 $34.73 $5.55 3,302,045.0 -8.38%
Sep, 2024 $38.91 $33.01 $5.90 4,136,941.0 +4.69%
Aug, 2024 $36.73 $32.20 $4.53 3,561,388.0 -1.23%
Jul, 2024 $39.20 $32.84 $6.36 4,266,711.0 +9.36%
Jun, 2024 $34.71 $31.07 $3.64 5,414,970.0 +2.19%
May, 2024 $34.86 $29.18 $5.68 5,576,373.0 -1.53%
Apr, 2024 $37.09 $32.42 $4.67 5,713,736.0 -7.87%
Mar, 2024 $39.80 $34.23 $5.57 8,486,657.0 +0.75%
Feb, 2024 $36.77 $33.83 $2.94 3,121,288.0 +5.71%
Jan, 2024 $34.72 $31.12 $3.60 3,217,115.0 +3.34%

Cadre Holdings Inc Stock (CDRE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $33.62 $30.94 $2.68 5,409,612.0 +2.14%
Nov, 2023 $33.18 $27.84 $5.34 3,720,841.0 +14.80%
Oct, 2023 $29.61 $26.13 $3.48 2,216,294.0 +5.25%
Sep, 2023 $27.00 $25.15 $1.85 2,268,145.0 +0.87%
Aug, 2023 $26.96 $22.73 $4.23 2,157,932.0 +13.54%
Jul, 2023 $23.71 $21.42 $2.29 1,013,694.0 +6.74%
Jun, 2023 $23.17 $19.13 $4.04 3,040,439.0 +4.31%
May, 2023 $22.97 $20.20 $2.77 1,476,220.0 -0.76%
Apr, 2023 $22.57 $20.51 $2.06 1,050,014.0 -2.23%
Mar, 2023 $22.76 $16.58 $6.18 2,387,315.0 +0.28%
Feb, 2023 $23.97 $21.10 $2.87 1,213,061.0 -6.16%
Jan, 2023 $22.90 $19.57 $3.33 1,687,948.0 +13.65%
aerospace_defense LHX
$275.77
price down icon 0.12%
$766.24
price up icon 0.36%
aerospace_defense HWM
$171.00
price down icon 1.30%
aerospace_defense TDG
$1,408.46
price up icon 1.10%
aerospace_defense NOC
$592.44
price down icon 0.80%
aerospace_defense GD
$319.61
price up icon 0.97%
Cap:     |  Volume (24h):