Cadre Holdings, Inc. Common Stock (NY:CDRE)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 20, 2026	43.14	43.39	42.33	42.36	131,871	-1.25(-2.87%)
Jan 16, 2026	43.49	44.06	42.79	43.61	155,786	+0.03(+0.07%)
Jan 15, 2026	42.14	44.09	42.14	43.58	276,256	+1.71(+4.08%)
Jan 14, 2026	42.46	42.46	40.81	41.87	214,510	-0.57(-1.34%)
Jan 13, 2026	42.76	43.38	42.05	42.44	204,962	+0.15(+0.35%)
Jan 12, 2026	42.56	43.02	42.10	42.29	249,067	-0.01(-0.02%)
Jan 09, 2026	42.65	43.11	41.96	42.30	252,230	-0.11(-0.26%)
Jan 08, 2026	43.64	44.30	42.18	42.41	372,056	-0.99(-2.28%)
Jan 07, 2026	43.06	44.47	42.85	43.40	299,885	+0.61(+1.43%)
Jan 06, 2026	41.93	42.85	41.63	42.79	203,425	+0.81(+1.93%)
Jan 05, 2026	41.41	42.60	41.41	41.98	242,135	+0.86(+2.09%)
Jan 02, 2026	40.90	41.49	40.39	41.12	230,114	+0.28(+0.69%)
Dec 31, 2025	41.98	41.99	40.80	40.84	108,711	-0.91(-2.18%)
Dec 30, 2025	41.94	42.46	41.48	41.75	161,972	-0.15(-0.36%)
Dec 29, 2025	41.92	42.05	41.54	41.90	107,810	-0.04(-0.10%)
Dec 26, 2025	42.26	42.42	41.40	41.94	92,353	-0.44(-1.04%)
Dec 24, 2025	42.30	42.45	41.93	42.38	71,338	+0.08(+0.19%)
Dec 23, 2025	42.49	42.88	42.03	42.30	177,884	-0.50(-1.17%)
Dec 22, 2025	41.97	43.33	41.95	42.80	271,471	+1.19(+2.86%)
Dec 19, 2025	40.77	41.93	40.71	41.61	324,008	+0.83(+2.04%)
Dec 18, 2025	40.90	41.41	40.33	40.78	245,682	+0.29(+0.72%)
Dec 17, 2025	41.35	42.47	40.22	40.49	187,291	-1.25(-2.99%)
Dec 16, 2025	41.67	42.46	41.05	41.74	199,433	-0.06(-0.14%)
Dec 15, 2025	43.75	43.93	41.61	41.80	241,180	-1.92(-4.39%)
Dec 12, 2025	43.77	45.24	43.41	43.72	429,669	+0.27(+0.62%)
Dec 11, 2025	43.00	44.00	42.89	43.45	215,044	+0.65(+1.52%)
Dec 10, 2025	42.64	43.81	41.81	42.80	358,130	-0.30(-0.70%)
Dec 09, 2025	42.75	43.88	42.20	43.10	200,960	+0.49(+1.15%)
Dec 08, 2025	43.00	43.42	42.46	42.61	183,061	-0.24(-0.56%)
Dec 05, 2025	43.63	43.70	42.43	42.85	164,806	-0.95(-2.17%)
Dec 04, 2025	42.64	44.08	42.64	43.80	178,530	+0.92(+2.15%)
Dec 03, 2025	43.02	43.57	42.82	42.88	422,257	+0.00(+0.00%)
Dec 02, 2025	42.51	43.36	42.28	42.88	242,718	+0.63(+1.49%)
Dec 01, 2025	42.47	42.61	41.56	42.25	219,373	-0.43(-1.01%)
Nov 28, 2025	43.45	43.45	42.61	42.68	104,154	-0.39(-0.91%)
Nov 26, 2025	42.43	43.74	42.43	43.07	258,027	+0.54(+1.27%)
Nov 25, 2025	40.93	42.66	40.93	42.53	290,774	+1.71(+4.19%)
Nov 24, 2025	40.35	41.29	39.90	40.82	414,602	+0.57(+1.42%)
Nov 21, 2025	39.52	40.53	38.94	40.25	394,073	+0.74(+1.87%)
Nov 20, 2025	40.72	41.64	39.41	39.51	433,767	-0.49(-1.23%)
Nov 19, 2025	40.32	40.80	39.72	40.00	240,210	-0.21(-0.52%)
Nov 18, 2025	41.42	42.12	40.21	40.21	349,963	-1.88(-4.47%)
Nov 17, 2025	42.96	43.27	42.06	42.09	295,577	-0.87(-2.03%)
Nov 14, 2025	42.39	43.85	42.09	42.96	324,912	-0.23(-0.53%)
Nov 13, 2025	43.24	44.36	42.86	43.19	376,516	-0.04(-0.09%)
Nov 12, 2025	43.52	44.02	43.15	43.23	224,682	-0.40(-0.92%)
Nov 11, 2025	43.43	43.98	42.74	43.63	253,470	+0.31(+0.72%)
Nov 10, 2025	42.94	43.47	42.00	43.32	305,649	+0.38(+0.88%)
Nov 07, 2025	43.06	43.59	41.90	42.94	300,077	-0.51(-1.17%)
Nov 06, 2025	45.52	45.52	43.39	43.45	356,737	-1.66(-3.68%)
Nov 05, 2025	45.00	46.64	41.89	45.11	489,486	+2.58(+6.07%)
Nov 04, 2025	41.54	43.09	41.54	42.53	359,559	+0.07(+0.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.