NYSE · CDRE

Cadre Holdings, Inc.

Industrials · Aerospace & Defense

$30.74

Down-$0.36 (-1.16%)

Updated Aug 30, 2026, 3:27 PM

SID Score

3.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

CDRE price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CDRE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$31.19	$31.39	$30.615	$30.74	205.56K
Aug 27, 2026	$31.47	$31.68	$30.95	$31.10	234.7K
Aug 26, 2026	$31.50	$32.40	$30.95	$31.52	244.39K
Aug 25, 2026	$33.55	$33.95	$31.26	$31.39	429.23K
Aug 24, 2026	$34.24	$34.24	$32.94	$33.08	380.14K
Aug 21, 2026	$34.27	$34.65	$33.80	$34.12	213.08K
Aug 20, 2026	$33.43	$33.91	$32.88	$33.85	228.17K
Aug 19, 2026	$33.41	$34.37	$33.19	$34.14	269.22K
Aug 18, 2026	$32.89	$33.76	$32.3349	$33.45	295.49K
Aug 17, 2026	$34.15	$34.43	$33.02	$33.30	448.2K
Aug 14, 2026	$33.96	$34.3649	$33.62	$34.14	258K
Aug 13, 2026	$33.62	$34.00	$33.39	$33.90	213.87K
Aug 12, 2026	$34.11	$34.24	$33.27	$33.72	257.52K
Aug 11, 2026	$32.72	$34.10	$32.67	$34.04	309.84K
Aug 10, 2026	$32.72	$33.31	$32.26	$32.76	352.76K
Aug 7, 2026	$35.02	$35.05	$31.81	$32.82	472.3K
Aug 6, 2026	$34.59	$37.37	$33.54	$35.02	1.63M
Aug 5, 2026	$31.28	$31.6015	$30.43	$31.03	425.62K
Aug 4, 2026	$31.34	$31.65	$30.86	$30.92	410.8K
Aug 3, 2026	$31.03	$32.00	$30.30	$30.85	408.06K