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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2026	40.76	41.52	39.70	40.36	235,857	-0.97(-2.35%)
Feb 04, 2026	43.55	43.69	41.30	41.33	197,088	-0.67(-1.60%)
Feb 03, 2026	41.22	42.85	40.90	42.00	257,959	+1.28(+3.14%)
Feb 02, 2026	39.87	41.12	39.20	40.72	198,494	+0.71(+1.77%)
Jan 30, 2026	39.84	40.60	39.61	40.01	241,222	-0.03(-0.07%)
Jan 29, 2026	40.36	41.21	39.45	40.04	169,868	-0.20(-0.50%)
Jan 28, 2026	41.98	41.98	39.35	40.24	374,832	-1.54(-3.68%)
Jan 27, 2026	42.29	42.79	41.56	41.78	292,757	-0.56(-1.32%)
Jan 26, 2026	43.22	43.44	42.10	42.33	185,623	-0.99(-2.28%)
Jan 23, 2026	44.15	44.42	42.96	43.32	134,618	-0.74(-1.68%)
Jan 22, 2026	44.70	46.00	44.04	44.06	159,223	-0.49(-1.10%)
Jan 21, 2026	43.72	44.89	42.49	44.55	258,879	+2.29(+5.43%)
Jan 20, 2026	43.03	43.28	42.22	42.25	132,200	-1.25(-2.87%)
Jan 16, 2026	43.38	43.95	42.68	43.50	156,175	+0.03(+0.07%)
Jan 15, 2026	42.03	43.99	42.03	43.47	276,945	+1.71(+4.08%)
Jan 14, 2026	42.35	42.35	40.71	41.77	215,045	-0.57(-1.34%)
Jan 13, 2026	42.65	43.27	41.95	42.33	205,473	+0.15(+0.35%)
Jan 12, 2026	42.45	42.91	42.00	42.18	249,689	-0.01(-0.02%)
Jan 09, 2026	42.54	43.00	41.86	42.19	252,859	-0.11(-0.26%)
Jan 08, 2026	43.53	44.19	42.07	42.30	372,985	-0.99(-2.28%)
Jan 07, 2026	42.95	44.36	42.74	43.29	300,633	+0.61(+1.43%)
Jan 06, 2026	41.83	42.74	41.53	42.68	203,933	+0.81(+1.93%)
Jan 05, 2026	41.31	42.49	41.31	41.88	242,739	+0.86(+2.09%)
Jan 02, 2026	40.80	41.39	40.29	41.02	230,688	+0.28(+0.69%)
Dec 31, 2025	41.88	41.89	40.70	40.74	108,982	-0.91(-2.18%)
Dec 30, 2025	41.84	42.36	41.38	41.65	162,376	-0.15(-0.36%)
Dec 29, 2025	41.82	41.95	41.44	41.80	108,079	-0.04(-0.10%)
Dec 26, 2025	42.15	42.31	41.30	41.84	92,583	-0.44(-1.04%)
Dec 24, 2025	42.19	42.34	41.83	42.27	71,516	+0.08(+0.19%)
Dec 23, 2025	42.38	42.77	41.93	42.19	178,328	-0.50(-1.17%)
Dec 22, 2025	41.87	43.22	41.85	42.69	272,149	+1.19(+2.86%)
Dec 19, 2025	40.67	41.83	40.61	41.51	324,817	+0.83(+2.04%)
Dec 18, 2025	40.80	41.31	40.23	40.68	246,295	+0.29(+0.72%)
Dec 17, 2025	41.25	42.36	40.12	40.39	187,758	-1.25(-2.99%)
Dec 16, 2025	41.57	42.35	40.95	41.64	199,931	-0.06(-0.14%)
Dec 15, 2025	43.64	43.82	41.51	41.70	241,782	-1.92(-4.39%)
Dec 12, 2025	43.66	45.13	43.30	43.61	430,742	+0.27(+0.62%)
Dec 11, 2025	42.89	43.89	42.78	43.34	215,581	+0.65(+1.52%)
Dec 10, 2025	42.53	43.70	41.71	42.69	359,024	-0.30(-0.70%)
Dec 09, 2025	42.64	43.77	42.09	42.99	201,461	+0.49(+1.15%)
Dec 08, 2025	42.89	43.31	42.35	42.50	183,518	-0.24(-0.56%)
Dec 05, 2025	43.52	43.59	42.32	42.74	165,217	-0.95(-2.17%)
Dec 04, 2025	42.53	43.97	42.53	43.69	178,975	+0.92(+2.15%)
Dec 03, 2025	42.91	43.46	42.71	42.77	423,311	+0.00(+0.00%)
Dec 02, 2025	42.40	43.25	42.18	42.77	243,324	+0.63(+1.49%)

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.