Cadeler A/S (CDLR)
NYSE: CDLR
· Real-Time Price · USD
21.33
0.03 (0.14%)
At close: Aug 19, 2025, 3:59 PM
21.22
-0.52%
Pre-market: Aug 20, 2025, 04:01 AM EDT
CDLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 21.61 | 21.61 | 21.29 | 21.32 | 21.32 | 0.09% | 31,465 |
| Aug 18, 2025 | 20.76 | 21.32 | 20.72 | 21.30 | 21.30 | 6.08% | 91,889 |
| Aug 15, 2025 | 20.08 | 20.12 | 19.95 | 20.08 | 20.08 | 0.85% | 17,800 |
| Aug 14, 2025 | 19.83 | 19.97 | 19.80 | 19.91 | 19.91 | 0.66% | 18,438 |
| Aug 13, 2025 | 19.88 | 19.90 | 19.67 | 19.78 | 19.78 | -1.79% | 31,549 |
| Aug 12, 2025 | 19.87 | 20.15 | 19.80 | 20.14 | 20.14 | 0.90% | 32,300 |
| Aug 11, 2025 | 19.20 | 20.03 | 19.13 | 19.96 | 19.96 | -4.59% | 114,300 |
| Aug 8, 2025 | 21.38 | 21.38 | 20.92 | 20.92 | 20.92 | -1.32% | 34,344 |
| Aug 7, 2025 | 21.30 | 21.33 | 21.10 | 21.20 | 21.20 | -0.52% | 32,908 |
| Aug 6, 2025 | 21.26 | 21.39 | 21.15 | 21.31 | 21.31 | 0.61% | 18,962 |
| Aug 5, 2025 | 20.88 | 21.21 | 20.88 | 21.18 | 21.18 | 3.12% | 25,000 |
| Aug 4, 2025 | 20.58 | 20.60 | 20.45 | 20.54 | 20.54 | 0.29% | 22,111 |
| Aug 1, 2025 | 20.88 | 20.88 | 20.30 | 20.48 | 20.48 | -2.29% | 31,910 |
| Jul 31, 2025 | 20.97 | 21.35 | 20.95 | 20.96 | 20.96 | 0.10% | 40,701 |
| Jul 30, 2025 | 21.17 | 21.35 | 20.94 | 20.94 | 20.94 | -2.38% | 32,155 |
| Jul 29, 2025 | 21.55 | 21.65 | 21.44 | 21.45 | 21.45 | -1.92% | 39,606 |
| Jul 28, 2025 | 22.01 | 22.02 | 21.81 | 21.87 | 21.87 | -1.22% | 31,109 |
| Jul 25, 2025 | 22.27 | 22.27 | 21.95 | 22.14 | 22.14 | -0.40% | 18,111 |
| Jul 24, 2025 | 22.10 | 22.39 | 22.10 | 22.23 | 22.23 | 1.51% | 40,450 |
| Jul 23, 2025 | 21.65 | 21.90 | 21.59 | 21.90 | 21.90 | 1.30% | 41,900 |