Cadeler A/S (CDLR) Historical Stock Data
18.56 ↑0.03 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDLR is down -0.38% a day on average. There have been 12 days where Cadeler A/S closed green and 18 days where CDLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 17.78 | 18.56 | ↑$0.78 (4.39%) | 17.78 | 18.57 | 128.31K |
| 2025-12-19 | 18.33 | 18.53 | ↑$0.20 (1.09%) | 18.21 | 18.61 | 141.07K |
| 2025-12-18 | 18.02 | 17.97 | ↓$0.05 (-0.28%) | 17.90 | 18.16 | 84.85K |
| 2025-12-17 | 18.22 | 17.86 | ↓$0.36 (-1.98%) | 17.86 | 18.32 | 103.83K |
| 2025-12-16 | 18.19 | 18.49 | ↑$0.30 (1.65%) | 18.19 | 18.64 | 122.52K |
| 2025-12-15 | 18.33 | 18.21 | ↓$0.12 (-0.65%) | 18.05 | 18.40 | 187.31K |
| 2025-12-12 | 18.02 | 18.00 | ↓$0.02 (-0.11%) | 17.95 | 18.19 | 133.22K |
| 2025-12-11 | 17.77 | 17.87 | ↑$0.10 (0.56%) | 17.66 | 18.01 | 116.82K |
| 2025-12-10 | 17.88 | 17.62 | ↓$0.26 (-1.45%) | 17.40 | 17.88 | 347.29K |
| 2025-12-09 | 18.10 | 17.90 | ↓$0.20 (-1.10%) | 17.84 | 18.31 | 217.51K |
| 2025-12-08 | 18.76 | 17.82 | ↓$0.94 (-5.01%) | 17.77 | 18.77 | 321.97K |
| 2025-12-05 | 18.51 | 18.80 | ↑$0.29 (1.57%) | 18.39 | 19.13 | 183.26K |
| 2025-12-04 | 18.03 | 18.37 | ↑$0.34 (1.89%) | 17.87 | 18.37 | 251.51K |
| 2025-12-03 | 17.64 | 18.16 | ↑$0.52 (2.95%) | 17.63 | 18.18 | 352K |
| 2025-12-02 | 19.44 | 17.39 | ↓$2.05 (-10.55%) | 17.10 | 20.65 | 1.93M |
| 2025-12-01 | 17.50 | 17.43 | ↓$0.07 (-0.40%) | 17.41 | 18.34 | 224.71K |
| 2025-11-28 | 17.33 | 17.51 | ↑$0.18 (1.04%) | 17.32 | 17.72 | 223.98K |
| 2025-11-26 | 16.99 | 17.63 | ↑$0.64 (3.77%) | 16.92 | 18.08 | 513.22K |
| 2025-11-25 | 16.25 | 16.81 | ↑$0.56 (3.45%) | 16.20 | 16.81 | 203.26K |
| 2025-11-24 | 15.91 | 15.95 | ↑$0.04 (0.25%) | 15.69 | 16.08 | 210.35K |
| 2025-11-21 | 15.57 | 15.92 | ↑$0.35 (2.25%) | 15.37 | 15.92 | 257.25K |
| 2025-11-20 | 16.93 | 16.01 | ↓$0.92 (-5.43%) | 16.01 | 16.94 | 111.54K |
| 2025-11-19 | 17.03 | 16.49 | ↓$0.54 (-3.17%) | 16.38 | 17.07 | 135.92K |
| 2025-11-18 | 17.45 | 17.37 | ↓$0.08 (-0.46%) | 17.08 | 17.46 | 115.70K |
| 2025-11-17 | 18.04 | 18.00 | ↓$0.04 (-0.22%) | 17.96 | 18.23 | 123.42K |
| 2025-11-14 | 18.48 | 18.27 | ↓$0.21 (-1.14%) | 18.19 | 18.48 | 189.17K |
| 2025-11-13 | 18.79 | 18.61 | ↓$0.18 (-0.96%) | 18.56 | 18.85 | 196.25K |
| 2025-11-12 | 19.16 | 18.89 | ↓$0.27 (-1.41%) | 18.84 | 19.20 | 109.14K |
| 2025-11-11 | 18.89 | 18.86 | ↓$0.03 (-0.16%) | 18.54 | 18.97 | 302.98K |
| 2025-11-10 | 18.24 | 17.90 | ↓$0.34 (-1.86%) | 17.90 | 18.24 | 218.21K |
Create an account or log in to view more rows.
$CDLR bought more
$CDLR buy the dip were blasting off
$CDLR it can go lower
$CDLR ugh oh
we heatin back up
$CDLR Bearish..
$CDLR lol who sold
$CDLR Guys when can we expect that 30% drop?
$CDLR more calls coming in
$CDLR finally a pullback
$CDLR Many many bears