CDRE - Cadre Holdings, Inc.
29.45
-1.060 -3.599%
Share volume: 434,740
Last Updated: 04-21-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$30.51
-1.06
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $30.35 | $30.35 | $31.24 | $31.24 | $29.34 | $29.34 | $29.45 | $29.45 | 434,740 | $434,740.00 |
| 04-20-2026 | $31.09 | $31.09 | $31.76 | $31.76 | $30.26 | $30.26 | $30.51 | $30.51 | 389,386 | $389,386.00 |
| 04-17-2026 | $31.39 | $31.39 | $32.14 | $32.14 | $31.24 | $31.24 | $31.32 | $31.32 | 698,054 | $698,054.00 |
| 04-16-2026 | $33.07 | $33.07 | $33.68 | $33.68 | $30.09 | $30.09 | $30.43 | $30.43 | 558,352 | $558,352.00 |
| 04-15-2026 | $33.14 | $33.14 | $33.55 | $33.55 | $32.64 | $32.64 | $33.09 | $33.09 | 373,724 | $373,724.00 |
| 04-14-2026 | $33.26 | $33.26 | $33.95 | $33.95 | $33.14 | $33.14 | $33.23 | $33.23 | 265,573 | $265,573.00 |
| 04-13-2026 | $32.49 | $32.49 | $33.42 | $33.42 | $32.36 | $32.36 | $32.99 | $32.99 | 260,164 | $260,164.00 |
| 04-10-2026 | $33.22 | $33.22 | $33.51 | $33.51 | $32.60 | $32.60 | $32.65 | $32.65 | 197,318 | $197,318.00 |
| 04-09-2026 | $32.67 | $32.67 | $34.40 | $34.40 | $32.61 | $32.61 | $33.40 | $33.40 | 355,238 | $355,238.00 |
| 04-08-2026 | $33.10 | $33.10 | $33.56 | $33.56 | $32.72 | $32.72 | $32.87 | $32.87 | 563,739 | $563,739.00 |