NYSE · CDRE

Cadre Holdings, Inc.

Industrials · Aerospace & Defense

$30.36

Down-$0.64 (-2.06%)

Updated Nov 1, 2026, 6:37 PM

SID Score

4.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CDRE

CDRE price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

CDRE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$31.14	$31.49	$30.03	$30.36	320.5K
Oct 29, 2026	$30.52	$31.45	$30.435	$31.10	433.02K
Oct 28, 2026	$30.65	$30.91	$29.865	$29.96	253.19K
Oct 27, 2026	$30.44	$30.76	$29.84	$30.64	496.65K
Oct 26, 2026	$30.15	$30.89	$30.04	$30.63	399.43K
Oct 23, 2026	$29.07	$30.06	$28.51	$29.99	554.29K
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