CDRE - Cadre Holdings, Inc.
45
-0.450 -1.000%
Share volume: 425,248
Last Updated: 03-05-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$45.45
-0.45
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $47.71 | $47.71 | $48.76 | $48.76 | $44.84 | $44.84 | $45.00 | $45.00 | 425,248 | $425,248.00 |
| 03-04-2026 | $45.08 | $45.08 | $45.67 | $45.67 | $44.21 | $44.21 | $45.45 | $45.45 | 163,592 | $163,592.00 |
| 03-03-2026 | $46.01 | $46.01 | $46.07 | $46.07 | $44.08 | $44.08 | $44.91 | $44.91 | 236,866 | $236,866.00 |
| 03-02-2026 | $44.30 | $44.30 | $47.38 | $47.38 | $44.07 | $44.07 | $46.07 | $46.07 | 267,517 | $267,517.00 |
| 02-27-2026 | $43.16 | $43.16 | $44.46 | $44.46 | $42.76 | $42.76 | $44.39 | $44.39 | 189,581 | $189,581.00 |
| 02-26-2026 | $42.58 | $42.58 | $43.77 | $43.77 | $42.24 | $42.24 | $43.69 | $43.69 | 141,490 | $141,490.00 |
| 02-25-2026 | $42.95 | $42.95 | $42.98 | $42.98 | $41.74 | $41.74 | $42.51 | $42.51 | 127,984 | $127,984.00 |
| 02-24-2026 | $42.26 | $42.26 | $42.83 | $42.83 | $41.98 | $41.98 | $42.15 | $42.15 | 195,006 | $195,006.00 |
| 02-23-2026 | $44.16 | $44.16 | $44.33 | $44.33 | $42.08 | $42.08 | $42.24 | $42.24 | 178,481 | $178,481.00 |
| 02-20-2026 | $43.37 | $43.37 | $44.63 | $44.63 | $42.69 | $42.69 | $44.26 | $44.26 | 138,522 | $138,522.00 |