Cadre Inc. (CDRE)
NYSE: CDRE
· Real-Time Price · USD
31.08
1.45 (4.91%)
At close: Aug 22, 2025, 3:59 PM
31.00
-0.26%
After-hours: Aug 22, 2025, 06:55 PM EDT
CDRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 29.92 | 31.48 | 29.87 | 31.06 | 31.06 | 4.83% | 305,465 |
| Aug 21, 2025 | 29.06 | 29.68 | 29.06 | 29.63 | 29.63 | 1.26% | 211,200 |
| Aug 20, 2025 | 29.52 | 29.66 | 29.15 | 29.26 | 29.26 | -0.65% | 178,800 |
| Aug 19, 2025 | 29.58 | 29.76 | 29.20 | 29.45 | 29.45 | -0.71% | 326,800 |
| Aug 18, 2025 | 29.25 | 29.93 | 29.25 | 29.66 | 29.66 | 1.40% | 238,518 |
| Aug 15, 2025 | 29.32 | 29.78 | 29.01 | 29.25 | 29.25 | 0.10% | 441,313 |
| Aug 14, 2025 | 29.57 | 30.12 | 28.79 | 29.22 | 29.22 | -2.44% | 369,200 |
| Aug 13, 2025 | 28.53 | 30.17 | 28.31 | 29.95 | 29.95 | 0.77% | 654,908 |
| Aug 12, 2025 | 28.75 | 30.27 | 28.22 | 29.72 | 29.72 | 4.50% | 748,900 |
| Aug 11, 2025 | 30.61 | 30.61 | 28.42 | 28.44 | 28.44 | -6.91% | 434,658 |
| Aug 8, 2025 | 31.06 | 31.24 | 30.35 | 30.55 | 30.55 | -1.71% | 584,700 |
| Aug 7, 2025 | 29.22 | 31.20 | 29.00 | 31.08 | 31.08 | 7.73% | 593,288 |
| Aug 6, 2025 | 32.00 | 32.55 | 28.67 | 28.85 | 28.85 | -15.86% | 1,566,470 |
| Aug 5, 2025 | 33.27 | 34.76 | 33.17 | 34.29 | 34.29 | 3.69% | 400,796 |
| Aug 4, 2025 | 32.59 | 33.15 | 32.36 | 33.07 | 33.07 | 2.26% | 265,300 |
| Aug 1, 2025 | 32.44 | 32.71 | 31.92 | 32.34 | 32.34 | -2.21% | 286,235 |
| Jul 31, 2025 | 32.46 | 33.45 | 32.30 | 33.07 | 32.98 | 1.13% | 278,531 |
| Jul 30, 2025 | 33.61 | 33.74 | 32.24 | 32.70 | 32.61 | -1.54% | 164,400 |
| Jul 29, 2025 | 33.75 | 33.94 | 33.21 | 33.21 | 33.11 | -1.34% | 234,916 |
| Jul 28, 2025 | 34.06 | 34.06 | 33.38 | 33.66 | 33.56 | -0.68% | 190,300 |