5 DAY PERFORMANCE
+3.17%
1 MONTH PERFORMANCE
+19.31%
3 MONTH PERFORMANCE
+11.05%
6 MONTH PERFORMANCE
-19.74%
YEAR-TO-DATE PERFORMANCE
-17.09%
1 YEAR PERFORMANCE
+15.88%
Cadre Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $33.96 | $33.66 (-0.9%) | $34.00 | $33.62 | 8.15 K | |
| 08/13/2026 | $33.62 | $33.90 (0.83%) | $34.00 | $33.39 | 213.90 K | $1.45 B |
| 08/12/2026 | $34.11 | $33.72 (-1.14%) | $34.24 | $33.27 | 257.52 K | $1.44 B |
| 08/11/2026 | $32.72 | $34.04 (4.03%) | $34.10 | $32.67 | 309.84 K | $1.46 B |
| 08/10/2026 | $32.72 | $32.76 (0.12%) | $33.31 | $32.26 | 352.80 K | $1.40 B |
| 08/07/2026 | $35.02 | $32.82 (-6.28%) | $35.05 | $31.81 | 472.30 K | $1.41 B |
| 08/06/2026 | $34.59 | $35.02 (1.24%) | $37.37 | $33.54 | 1.63 M | $1.50 B |
| 08/05/2026 | $31.28 | $31.03 (-0.8%) | $31.60 | $30.43 | 425.62 K | $1.33 B |
| 08/04/2026 | $31.34 | $30.92 (-1.34%) | $31.65 | $30.86 | 410.80 K | $1.32 B |
| 08/03/2026 | $31.03 | $30.85 (-0.58%) | $32.00 | $30.30 | 408.10 K | $1.32 B |
| 07/31/2026 | $30.49 | $30.83 (1.12%) | $31.08 | $30.17 | 377.79 K | $1.31 B |
| 07/30/2026 | $30.51 | $30.60 (0.29%) | $30.87 | $29.85 | 349.13 K | $1.30 B |
| 07/29/2026 | $32.91 | $30.54 (-7.2%) | $33.66 | $30.03 | 440.02 K | $1.30 B |
| 07/28/2026 | $32.93 | $33.40 (1.43%) | $34.23 | $32.51 | 428.53 K | $1.42 B |
| 07/27/2026 | $32.68 | $32.81 (0.4%) | $33.47 | $32.13 | 472.04 K | $1.40 B |
| 07/24/2026 | $30.93 | $30.86 (-0.23%) | $31.70 | $30.57 | 386.93 K | $1.31 B |
| 07/23/2026 | $29.37 | $30.47 (3.75%) | $30.80 | $29.21 | 327.10 K | $1.30 B |
| 07/22/2026 | $28.80 | $29.90 (3.82%) | $30.00 | $28.80 | 264.60 K | $1.27 B |
| 07/21/2026 | $28.89 | $29.15 (0.9%) | $30.17 | $28.20 | 260.60 K | $1.24 B |
| 07/20/2026 | $29.12 | $29.17 (0.17%) | $29.44 | $28.25 | 371.04 K | $1.24 B |
| 07/17/2026 | $29.48 | $29.06 (-1.42%) | $30.77 | $29.00 | 281.20 K | $1.24 B |
| 07/16/2026 | $28.64 | $30.18 (5.38%) | $30.26 | $28.64 | 350.35 K | $1.28 B |
| 07/15/2026 | $28.58 | $28.84 (0.91%) | $29.50 | $28.40 | 194.54 K | $1.23 B |
| 07/14/2026 | $28.60 | $28.38 (-0.77%) | $28.99 | $28.34 | 172.54 K | $1.21 B |
| 07/13/2026 | $28.84 | $28.33 (-1.77%) | $29.12 | $28.25 | 212.60 K | $1.21 B |
| 07/10/2026 | $29.63 | $28.95 (-2.29%) | $30.01 | $28.95 | 244.24 K | $1.23 B |
| 07/09/2026 | $28.86 | $29.56 (2.43%) | $29.56 | $28.51 | 303.16 K | $1.26 B |
| 07/08/2026 | $28.75 | $28.83 (0.28%) | $29.52 | $28.75 | 224.41 K | $1.23 B |
| 07/07/2026 | $30.46 | $29.33 (-3.71%) | $30.48 | $28.89 | 250.84 K | $1.25 B |
| 07/06/2026 | $29.70 | $30.28 (1.95%) | $30.91 | $29.67 | 441.95 K | $1.29 B |
| 07/02/2026 | $28.91 | $29.44 (1.83%) | $29.74 | $28.90 | 289.63 K | $1.25 B |
| 07/01/2026 | $28.86 | $28.61 (-0.87%) | $29.28 | $28.38 | 267.24 K | $1.22 B |
| 06/30/2026 | $27.47 | $28.51 (3.79%) | $28.58 | $27.29 | 349.14 K | $1.21 B |
| 06/29/2026 | $27.92 | $27.36 (-2.01%) | $28.41 | $27.36 | 331.11 K | $1.16 B |
| 06/26/2026 | $27.95 | $28.02 (0.25%) | $28.79 | $27.93 | 1.08 M | $1.19 B |
| 06/25/2026 | $28.77 | $28.16 (-2.12%) | $29.77 | $27.84 | 450.67 K | $1.20 B |
| 06/24/2026 | $27.50 | $28.75 (4.55%) | $28.75 | $27.45 | 421.00 K | $1.22 B |
| 06/23/2026 | $27.39 | $27.53 (0.51%) | $28.39 | $27.31 | 395.20 K | $1.17 B |
| 06/22/2026 | $27.95 | $27.56 (-1.4%) | $28.09 | $27.18 | 412.33 K | $1.17 B |
| 06/18/2026 | $28.55 | $28.25 (-1.05%) | $28.58 | $27.50 | 1.45 M | $1.20 B |
| 06/17/2026 | $28.90 | $28.17 (-2.53%) | $29.50 | $28.08 | 795.12 K | $1.20 B |
| 06/16/2026 | $28.74 | $28.75 (0.03%) | $29.09 | $26.87 | 746.30 K | $1.22 B |
| 06/15/2026 | $31.00 | $29.09 (-6.16%) | $31.26 | $29.07 | 455.60 K | $1.24 B |
| 06/12/2026 | $30.91 | $30.45 (-1.49%) | $31.50 | $30.34 | 303.20 K | $1.30 B |
| 06/11/2026 | $29.68 | $30.96 (4.31%) | $31.07 | $29.00 | 238.03 K | $1.32 B |
| 06/10/2026 | $30.00 | $29.54 (-1.53%) | $30.69 | $29.41 | 256.40 K | $1.26 B |
| 06/09/2026 | $30.23 | $30.19 (-0.13%) | $31.33 | $29.36 | 349.04 K | $1.28 B |
| 06/08/2026 | $30.21 | $30.17 (-0.13%) | $30.88 | $29.96 | 187.14 K | $1.28 B |
| 06/05/2026 | $29.82 | $30.01 (0.64%) | $31.27 | $29.65 | 322.51 K | $1.28 B |
| 06/04/2026 | $29.67 | $30.24 (1.92%) | $30.48 | $29.64 | 293.81 K | $1.29 B |
| 06/03/2026 | $30.30 | $29.19 (-3.66%) | $30.44 | $29.10 | 393.53 K | $1.24 B |
| 06/02/2026 | $30.27 | $30.20 (-0.23%) | $30.77 | $29.92 | 246.53 K | $1.29 B |
| 06/01/2026 | $30.70 | $30.62 (-0.26%) | $31.24 | $30.01 | 250.80 K | $1.30 B |
| 05/29/2026 | $31.57 | $31.14 (-1.36%) | $31.93 | $30.99 | 319.85 K | $1.33 B |
| 05/28/2026 | $30.79 | $31.95 (3.77%) | $32.94 | $30.76 | 330.05 K | $1.36 B |
| 05/27/2026 | $31.27 | $30.70 (-1.82%) | $31.62 | $30.58 | 253.50 K | $1.31 B |
| 05/26/2026 | $30.90 | $31.07 (0.55%) | $32.15 | $30.81 | 249.06 K | $1.32 B |
| 05/22/2026 | $30.10 | $30.31 (0.7%) | $30.56 | $28.92 | 190.04 K | $1.29 B |
| 05/21/2026 | $28.81 | $29.84 (3.58%) | $29.91 | $28.38 | 229.03 K | $1.27 B |
| 05/20/2026 | $29.63 | $29.12 (-1.72%) | $30.21 | $28.80 | 363.64 K | $1.24 B |
| 05/19/2026 | $29.09 | $29.59 (1.72%) | $29.59 | $28.64 | 272.00 K | $1.26 B |
| 05/18/2026 | $29.65 | $29.27 (-1.28%) | $30.02 | $29.17 | 304.80 K | $1.25 B |
| 05/15/2026 | $29.93 | $29.78 (-0.5%) | $30.45 | $29.72 | 359.90 K | $1.27 B |
| 05/14/2026 | $31.17 | $30.49 (-2.18%) | $31.65 | $29.96 | 446.18 K | $1.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
