NYSE · CDRE

Cadre Holdings, Inc.

Industrials · Aerospace & Defense

$24.97

Down-$0.53 (-2.08%)

Updated Oct 7, 2026, 11:19 PM

SID Score

3.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CDRE

CDRE price history

1M range · 22 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

CDRE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 23, 2026	$26.48	$27.26	$26.15	$26.70	507.9K
Sep 22, 2026	$27.07	$27.37	$26.39	$26.88	669.72K
Sep 21, 2026	$26.57	$27.25	$26.12	$26.63	719.91K
Sep 18, 2026	$26.13	$26.74	$25.94	$26.29	1.57M
Sep 17, 2026	$26.72	$27.02	$25.9001	$26.10	551.57K
Sep 16, 2026	$27.69	$27.70	$26.28	$26.42	442.33K
Sep 15, 2026	$28.76	$28.76	$27.21	$27.64	588.99K
Sep 14, 2026	$28.25	$28.64	$28.00	$28.62	430.06K
Sep 11, 2026	$29.20	$29.945	$28.445	$28.58	224.64K
Sep 10, 2026	$28.82	$29.28	$28.2428	$28.77	224.27K
Sep 9, 2026	$29.39	$29.70	$28.7175	$29.12	271.32K
Sep 8, 2026	$29.72	$30.15	$29.38	$29.66	207.91K