NYSE · CDRE

Cadre Holdings, Inc.

Industrials · Aerospace & Defense

$29.46

Up+$1.86 (+6.74%)

Updated Oct 23, 2026, 11:42 AM

SID Score

4.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CDRE

CDRE price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 22, 2026

Daily close

View OHLC price history

CDRE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 22, 2026	$27.53	$29.52	$27.24	$29.46	564.38K
Oct 21, 2026	$27.27	$27.60	$27.00	$27.60	502.77K
Oct 20, 2026	$27.22	$27.387	$26.09	$27.05	643.24K
Oct 19, 2026	$26.32	$27.08	$25.945	$27.07	520.03K
Oct 16, 2026	$26.05	$26.53	$25.6701	$26.38	502.3K
Oct 15, 2026	$25.99	$26.68	$25.87	$25.92	513.76K
Oct 14, 2026	$25.95	$26.04	$25.245	$25.77	431.47K
Oct 13, 2026	$25.74	$26.46	$24.965	$26.15	627.73K
Oct 12, 2026	$24.38	$25.89	$24.245	$25.84	837.6K
Oct 9, 2026	$24.74	$24.89	$24.07	$24.55	877.11K
Oct 8, 2026	$24.84	$25.00	$24.42	$24.83	679.42K
Oct 7, 2026	$25.24	$25.49	$24.565	$24.97	496.65K
Oct 6, 2026	$25.27	$25.93	$25.07	$25.50	608.3K
Oct 5, 2026	$24.91	$25.78	$24.4501	$25.00	443.96K
Oct 2, 2026	$25.28	$25.70	$24.42	$25.00	517.03K
Oct 1, 2026	$25.00	$25.4922	$24.68	$25.01	424.43K
Sep 30, 2026	$25.66	$25.725	$25.08	$25.09	426.1K
Sep 29, 2026	$25.98	$26.02	$25.21	$25.53	574.24K
Sep 28, 2026	$26.32	$26.6025	$25.635	$26.06	409.84K
Sep 25, 2026	$26.29	$26.83	$26.045	$26.39	453.79K
Sep 24, 2026	$26.59	$26.66	$26.19	$26.21	334.16K