Cadeler A/S (CDLR)
NYSE: CDLR
· Real-Time Price · USD
21.66
0.21 (0.98%)
At close: Oct 03, 2025, 3:59 PM
21.50
-0.74%
After-hours: Oct 03, 2025, 06:21 PM EDT
CDLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.51 | 21.70 | 21.40 | 21.67 | 21.67 | 1.03% | 64,254 |
| Oct 2, 2025 | 21.51 | 21.56 | 21.24 | 21.45 | 21.45 | -1.33% | 41,900 |
| Oct 1, 2025 | 20.77 | 21.74 | 20.77 | 21.74 | 21.74 | 5.28% | 92,100 |
| Sep 30, 2025 | 20.00 | 20.65 | 20.00 | 20.65 | 20.65 | 3.56% | 88,600 |
| Sep 29, 2025 | 20.54 | 20.54 | 19.89 | 19.94 | 19.94 | -3.02% | 240,400 |
| Sep 26, 2025 | 20.55 | 20.67 | 20.40 | 20.56 | 20.56 | -0.63% | 43,548 |
| Sep 25, 2025 | 20.91 | 20.91 | 20.53 | 20.69 | 20.69 | -1.85% | 50,300 |
| Sep 24, 2025 | 20.97 | 21.20 | 20.94 | 21.08 | 21.08 | 0.67% | 50,442 |
| Sep 23, 2025 | 20.85 | 21.14 | 20.83 | 20.94 | 20.94 | -0.24% | 70,100 |
| Sep 22, 2025 | 20.74 | 20.99 | 20.60 | 20.99 | 20.99 | 0.33% | 43,004 |
| Sep 19, 2025 | 21.23 | 21.23 | 20.86 | 20.92 | 20.92 | -2.43% | 35,900 |
| Sep 18, 2025 | 21.53 | 21.59 | 21.35 | 21.44 | 21.44 | 0.99% | 42,265 |
| Sep 17, 2025 | 21.07 | 21.50 | 21.07 | 21.23 | 21.23 | 1.05% | 37,000 |
| Sep 16, 2025 | 20.95 | 21.15 | 20.84 | 21.01 | 21.01 | -0.33% | 15,332 |
| Sep 15, 2025 | 21.04 | 21.23 | 21.00 | 21.08 | 21.08 | -0.43% | 19,944 |
| Sep 12, 2025 | 21.40 | 21.40 | 21.17 | 21.17 | 21.17 | -1.81% | 19,106 |
| Sep 11, 2025 | 21.23 | 21.56 | 21.20 | 21.56 | 21.56 | -0.37% | 34,492 |
| Sep 10, 2025 | 21.23 | 21.70 | 21.23 | 21.64 | 21.64 | 3.34% | 30,100 |
| Sep 9, 2025 | 21.37 | 21.37 | 20.85 | 20.94 | 20.94 | -1.69% | 30,802 |
| Sep 8, 2025 | 21.17 | 21.39 | 21.12 | 21.30 | 21.30 | 1.57% | 41,114 |
Page 1 of 23