Skip to main content
CDRE logo

Cadre Holdings, Inc.

CDRENYSEIndustrialsAerospace & Defense

$30.63Today:- (-)1Y −30.85%

As of Oct 26, 2026 close

Market cap
$1.33B
P/E (TTM)
36.86
Forward P/E
36.90
Dividend yield
1.34%
52-week range
$24.07$48.76
Volume (live)
-
Avg. volume (3M)
571.79K

Cadre Holdings (CDRE) Historical Stock Prices

Analyze Cadre Holdings (CDRE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cadre Holdings (CDRE) Interactive Price Chart

Interactive historical price chart showing Cadre Holdings stock price movements and trends across multiple time periods.

Loading chart...

CDRE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CDRE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202630.1530.8930.0430.6330.63399.43K
Oct 23, 202629.0730.0628.5129.9929.99554.29K
Oct 22, 202627.5329.5227.2429.4629.46564.38K
Oct 21, 202627.2727.6027.0027.6027.60502.77K
Oct 20, 202627.2227.3926.0927.0527.05643.24K
Oct 19, 202626.3227.0825.9527.0727.07520.03K
Oct 16, 202626.0526.5325.6726.3826.38502.30K
Oct 15, 202625.9926.6825.8725.9225.92513.76K
Oct 14, 202625.9526.0425.2525.7725.77431.47K
Oct 13, 202625.7426.4624.9626.1526.15627.71K
Oct 12, 202624.3825.8924.2525.8425.84837.49K
Oct 9, 202624.7424.8924.0724.5524.55877.03K
Oct 8, 202624.8425.0024.4224.8324.83679.39K
Oct 7, 202625.2425.4924.5724.9724.97496.65K
Oct 6, 202625.2725.9325.0725.5025.50606.78K
Oct 5, 202624.9125.7824.4525.0025.00443.94K
Oct 2, 202625.2825.7024.4225.0025.00517.02K
Oct 1, 202625.0025.4924.6825.0125.01424.42K
Sep 30, 202625.6625.7325.0825.0925.09426.09K
Sep 29, 202625.9826.0225.2125.5325.53572.53K
Sep 28, 202626.3226.6025.6426.0626.06409.84K
Sep 25, 202626.2926.8326.0526.3926.39453.78K
Sep 24, 202626.5926.6626.1926.2126.21334.16K
Sep 23, 202626.4827.2626.1526.7026.70507.89K
Sep 22, 202627.0727.3726.3926.8826.88669.69K
Sep 21, 202626.5727.2526.1226.6326.63719.88K
Sep 18, 202626.1326.7425.9426.2926.291.34M
Sep 17, 202626.7227.0225.9026.1026.10551.40K
Sep 16, 202627.6927.7026.2826.4226.42441.85K
Sep 15, 202628.7628.7627.2127.6427.64588.99K
Sep 14, 202628.2528.6428.0028.6228.62429.92K
Sep 11, 202629.2029.9528.4528.5828.58224.63K
Sep 10, 202628.8229.2828.2428.7728.77224.26K
Sep 9, 202629.3929.7028.7229.1229.12271.32K
Sep 8, 202629.7230.1529.3829.6629.66207.64K
Sep 4, 202629.3229.8229.1629.7629.76259.70K
Sep 3, 202628.6330.1628.1129.8829.88455.70K
Sep 2, 202628.7129.1628.3228.6128.61521.66K
Sep 1, 202629.3730.1828.1028.4528.45367.94K
Aug 31, 202630.4430.7429.2329.6629.66375.06K
Aug 28, 202631.1931.3930.6130.7430.74205.56K
Aug 27, 202631.4731.6830.9531.1031.10234.70K
Aug 26, 202631.5032.4030.9531.5231.52244.36K
Aug 25, 202633.5533.9531.2631.3931.39429.08K
Aug 24, 202634.2434.2432.9433.0833.08331.14K
Aug 21, 202634.2734.6533.8034.1234.12213.07K
Aug 20, 202633.4333.9132.8833.8533.85228.15K
Aug 19, 202633.4134.3733.1934.1434.14269.00K
Aug 18, 202632.8933.7632.3433.4533.45295.23K
Aug 17, 202634.1534.4333.0233.3033.30448.13K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.