Cadre Holdings, Inc. Common Stock (CDRE)

Last Price40.01

Change-0.03 (-0.07%)

NYSE · Last Trade: Feb 1st, 6:03 PM EST

Historical Prices For Cadre Holdings, Inc. Common Stock (CDRE)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	39.84	40.60	39.61	40.01	241,222	40.01
1/29/2026	40.46	41.31	39.55	40.14	169,445	40.04
1/28/2026	42.08	42.08	39.45	40.34	373,899	40.24
1/27/2026	42.40	42.90	41.66	41.88	292,028	41.78
1/26/2026	43.33	43.55	42.21	42.44	185,161	42.33
1/23/2026	44.26	44.53	43.07	43.43	134,283	43.32
1/22/2026	44.81	46.11	44.15	44.17	158,827	44.06
1/21/2026	43.83	45.00	42.60	44.66	258,235	44.55
1/20/2026	43.14	43.39	42.33	42.36	131,871	42.25
1/16/2026	43.49	44.06	42.79	43.61	155,786	43.50
1/15/2026	42.14	44.09	42.14	43.58	276,256	43.47
1/14/2026	42.46	42.46	40.81	41.87	214,510	41.77
1/13/2026	42.76	43.38	42.05	42.44	204,962	42.33
1/12/2026	42.56	43.02	42.10	42.29	249,067	42.18
1/09/2026	42.65	43.11	41.96	42.30	252,230	42.19
1/08/2026	43.64	44.30	42.18	42.41	372,056	42.30
1/07/2026	43.06	44.47	42.85	43.40	299,885	43.29
1/06/2026	41.93	42.85	41.63	42.79	203,425	42.68
1/05/2026	41.41	42.60	41.41	41.98	242,135	41.88
1/02/2026	40.90	41.49	40.39	41.12	230,114	41.02
12/31/2025	41.98	41.99	40.80	40.84	108,711	40.74
12/30/2025	41.94	42.46	41.48	41.75	161,972	41.65
12/29/2025	41.92	42.05	41.54	41.90	107,810	41.80
12/26/2025	42.26	42.42	41.40	41.94	92,353	41.84
12/24/2025	42.30	42.45	41.93	42.38	71,338	42.27
12/23/2025	42.49	42.88	42.03	42.30	177,884	42.19
12/22/2025	41.97	43.33	41.95	42.80	271,471	42.69
12/19/2025	40.77	41.93	40.71	41.61	324,008	41.51
12/18/2025	40.90	41.41	40.33	40.78	245,682	40.68
12/17/2025	41.35	42.47	40.22	40.49	187,291	40.39
12/16/2025	41.67	42.46	41.05	41.74	199,433	41.64
12/15/2025	43.75	43.93	41.61	41.80	241,180	41.70
12/12/2025	43.77	45.24	43.41	43.72	429,669	43.61
12/11/2025	43.00	44.00	42.89	43.45	215,044	43.34
12/10/2025	42.64	43.81	41.81	42.80	358,130	42.69
12/09/2025	42.75	43.88	42.20	43.10	200,960	42.99
12/08/2025	43.00	43.42	42.46	42.61	183,061	42.50
12/05/2025	43.63	43.70	42.43	42.85	164,806	42.74
12/04/2025	42.64	44.08	42.64	43.80	178,530	43.69
12/03/2025	43.02	43.57	42.82	42.88	422,257	42.77
12/02/2025	42.51	43.36	42.28	42.88	242,718	42.77
12/01/2025	42.47	42.61	41.56	42.25	219,373	42.14
11/28/2025	43.45	43.45	42.61	42.68	104,154	42.57
11/26/2025	42.43	43.74	42.43	43.07	258,027	42.96
11/25/2025	40.93	42.66	40.93	42.53	290,774	42.42
11/24/2025	40.35	41.29	39.90	40.82	414,602	40.72
11/21/2025	39.52	40.53	38.94	40.25	394,073	40.15
11/20/2025	40.72	41.64	39.41	39.51	433,767	39.41
11/19/2025	40.32	40.80	39.72	40.00	240,210	39.90
11/18/2025	41.42	42.13	40.21	40.21	349,963	40.11
11/17/2025	42.96	43.27	42.06	42.09	295,577	41.99
11/14/2025	42.39	43.85	42.09	42.96	324,912	42.85
11/13/2025	43.24	44.36	42.86	43.19	376,516	43.08
11/12/2025	43.52	44.02	43.15	43.23	224,682	43.12
11/11/2025	43.43	43.98	42.74	43.63	253,470	43.52
11/10/2025	42.94	43.47	42.00	43.32	305,649	43.21
11/07/2025	43.06	43.59	41.90	42.94	300,077	42.83
11/06/2025	45.52	45.52	43.39	43.45	356,737	43.34
11/05/2025	45.00	46.64	41.89	45.11	489,486	45.00
11/04/2025	41.54	43.09	41.54	42.53	359,559	42.42
11/03/2025	42.62	42.62	41.36	42.46	381,503	42.35