Cadre Holdings Inc (CDRE) Historical Stock Data
41.94 ↓0.44 (-1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDRE is down -0.08% a day on average. There have been 14 days where Cadre Holdings Inc closed green and 16 days where CDRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 42.26 | 41.94 | ↓$0.32 (-0.76%) | 41.40 | 42.42 | 92.35K |
| 2025-12-24 | 42.30 | 42.38 | ↑$0.08 (0.19%) | 41.93 | 42.45 | 71.34K |
| 2025-12-23 | 42.49 | 42.30 | ↓$0.19 (-0.45%) | 42.03 | 42.88 | 177.89K |
| 2025-12-22 | 41.97 | 42.80 | ↑$0.83 (1.98%) | 41.95 | 43.33 | 271.47K |
| 2025-12-19 | 40.77 | 41.61 | ↑$0.84 (2.06%) | 40.71 | 41.93 | 324.01K |
| 2025-12-18 | 40.90 | 40.78 | ↓$0.12 (-0.29%) | 40.33 | 41.41 | 245.68K |
| 2025-12-17 | 41.35 | 40.49 | ↓$0.86 (-2.08%) | 40.22 | 42.47 | 187.29K |
| 2025-12-16 | 41.67 | 41.74 | ↑$0.07 (0.17%) | 41.05 | 42.46 | 199.43K |
| 2025-12-15 | 43.75 | 41.80 | ↓$1.95 (-4.46%) | 41.61 | 43.93 | 241.19K |
| 2025-12-12 | 43.77 | 43.72 | ↓$0.05 (-0.11%) | 43.41 | 45.24 | 429.67K |
| 2025-12-11 | 43.00 | 43.45 | ↑$0.45 (1.05%) | 42.89 | 44.00 | 215.07K |
| 2025-12-10 | 42.64 | 42.80 | ↑$0.16 (0.38%) | 41.81 | 43.81 | 358.13K |
| 2025-12-09 | 42.75 | 43.10 | ↑$0.35 (0.82%) | 42.20 | 43.88 | 200.96K |
| 2025-12-08 | 43.00 | 42.61 | ↓$0.39 (-0.91%) | 42.46 | 43.42 | 183.07K |
| 2025-12-05 | 43.63 | 42.85 | ↓$0.78 (-1.79%) | 42.43 | 43.70 | 164.81K |
| 2025-12-04 | 42.64 | 43.80 | ↑$1.16 (2.72%) | 42.64 | 44.08 | 178.53K |
| 2025-12-03 | 43.02 | 42.88 | ↓$0.14 (-0.33%) | 42.82 | 43.57 | 422.26K |
| 2025-12-02 | 42.51 | 42.88 | ↑$0.37 (0.87%) | 42.29 | 43.36 | 242.72K |
| 2025-12-01 | 42.47 | 42.25 | ↓$0.22 (-0.52%) | 41.56 | 42.61 | 219.37K |
| 2025-11-28 | 43.45 | 42.68 | ↓$0.77 (-1.77%) | 42.61 | 43.45 | 104.15K |
| 2025-11-26 | 42.43 | 43.07 | ↑$0.64 (1.51%) | 42.43 | 43.74 | 258.03K |
| 2025-11-25 | 40.93 | 42.53 | ↑$1.60 (3.91%) | 40.93 | 42.66 | 290.78K |
| 2025-11-24 | 40.35 | 40.82 | ↑$0.47 (1.16%) | 39.90 | 41.29 | 417.14K |
| 2025-11-21 | 39.52 | 40.25 | ↑$0.73 (1.85%) | 38.94 | 40.53 | 394.07K |
| 2025-11-20 | 40.72 | 39.51 | ↓$1.21 (-2.97%) | 39.41 | 41.64 | 433.77K |
| 2025-11-19 | 40.32 | 40.00 | ↓$0.32 (-0.79%) | 39.72 | 40.80 | 240.21K |
| 2025-11-18 | 41.42 | 40.21 | ↓$1.21 (-2.92%) | 40.21 | 42.13 | 349.97K |
| 2025-11-17 | 42.96 | 42.09 | ↓$0.87 (-2.03%) | 42.06 | 43.27 | 295.58K |
| 2025-11-14 | 42.39 | 42.96 | ↑$0.57 (1.34%) | 42.09 | 43.85 | 324.91K |
| 2025-11-13 | 43.24 | 43.19 | ↓$0.05 (-0.12%) | 42.86 | 44.36 | 376.52K |
Create an account or log in to view more rows.
$CDRE C'mon
do a spike!!
$CDRE great sale!!!! Buy buy buy
$CDRE not good
$CDRE had to buy calls
$CDRE the bulls in here
$CDRE why is this not moving lol
$CDRE to the moon!
$CDRE News?
$CDRE Shorts talk the talk but cant walk the walk
$CDRE hold and buy… go green go!!!