Cadre Holdings, Inc.CDRENYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $41.22 | $42.85 | $40.90 | $42.08 | 148,057 |
| 2/2/2026 | $39.87 | $41.12 | $39.20 | $40.72 | 198,500 |
| 1/30/2026 | $39.84 | $40.60 | $39.61 | $40.01 | 241,222 |
| 1/29/2026 | $40.46 | $41.32 | $39.55 | $40.14 | 169,445 |
| 1/28/2026 | $42.08 | $42.08 | $39.45 | $40.34 | 373,900 |
| 1/27/2026 | $42.40 | $42.90 | $41.66 | $41.88 | 292,028 |
| 1/26/2026 | $43.33 | $43.55 | $42.21 | $42.44 | 185,200 |
| 1/23/2026 | $44.26 | $44.53 | $43.07 | $43.43 | 134,300 |
| 1/22/2026 | $44.81 | $46.11 | $44.15 | $44.17 | 158,827 |
| 1/21/2026 | $43.83 | $45.00 | $42.60 | $44.66 | 258,235 |
| 1/20/2026 | $43.14 | $43.39 | $42.33 | $42.36 | 131,900 |
| 1/16/2026 | $43.49 | $44.06 | $42.79 | $43.61 | 155,800 |
| 1/15/2026 | $42.14 | $44.10 | $42.14 | $43.58 | 276,300 |
| 1/14/2026 | $42.46 | $42.46 | $40.81 | $41.87 | 214,510 |
| 1/13/2026 | $42.76 | $43.38 | $42.05 | $42.44 | 205,163 |
| 1/12/2026 | $42.56 | $43.02 | $42.10 | $42.29 | 249,100 |
| 1/9/2026 | $42.65 | $43.11 | $41.96 | $42.30 | 252,230 |
| 1/8/2026 | $43.64 | $44.30 | $42.18 | $42.41 | 372,100 |
| 1/7/2026 | $43.06 | $44.47 | $42.85 | $43.40 | 299,900 |
| 1/6/2026 | $41.93 | $42.85 | $41.63 | $42.79 | 203,425 |
| 1/5/2026 | $41.41 | $42.60 | $41.41 | $41.98 | 242,135 |
| 1/2/2026 | $40.90 | $41.49 | $40.39 | $41.12 | 230,114 |
| 12/31/2025 | $41.98 | $41.99 | $40.80 | $40.84 | 108,711 |
| 12/30/2025 | $41.94 | $42.46 | $41.49 | $41.75 | 162,000 |
| 12/29/2025 | $41.92 | $42.05 | $41.54 | $41.90 | 107,810 |
| 12/26/2025 | $42.26 | $42.42 | $41.40 | $41.94 | 92,400 |
| 12/24/2025 | $42.30 | $42.45 | $41.93 | $42.38 | 71,338 |
| 12/23/2025 | $42.49 | $42.88 | $42.03 | $42.30 | 177,900 |
| 12/22/2025 | $41.97 | $43.33 | $41.95 | $42.80 | 271,500 |
| 12/19/2025 | $40.77 | $41.93 | $40.71 | $41.61 | 324,008 |
| 12/18/2025 | $40.90 | $41.41 | $40.33 | $40.78 | 245,700 |
| 12/17/2025 | $41.35 | $42.47 | $40.22 | $40.49 | 187,300 |
| 12/16/2025 | $41.67 | $42.46 | $41.05 | $41.74 | 199,433 |
| 12/15/2025 | $43.75 | $43.93 | $41.61 | $41.80 | 241,200 |
| 12/12/2025 | $43.77 | $45.24 | $43.41 | $43.72 | 429,700 |
| 12/11/2025 | $43.00 | $44.00 | $42.89 | $43.45 | 215,069 |
| 12/10/2025 | $42.64 | $43.81 | $41.81 | $42.80 | 358,132 |
| 12/9/2025 | $42.75 | $43.88 | $42.20 | $43.10 | 201,000 |
| 12/8/2025 | $43.00 | $43.42 | $42.46 | $42.61 | 183,127 |
| 12/5/2025 | $43.63 | $43.70 | $42.43 | $42.85 | 164,806 |
| 12/4/2025 | $42.64 | $44.08 | $42.64 | $43.80 | 178,530 |
| 12/3/2025 | $43.02 | $43.57 | $42.82 | $42.88 | 422,300 |
| 12/2/2025 | $42.51 | $43.36 | $42.29 | $42.88 | 242,718 |
| 12/1/2025 | $42.47 | $42.61 | $41.56 | $42.25 | 219,400 |
| 11/28/2025 | $43.45 | $43.45 | $42.61 | $42.68 | 104,200 |
| 11/26/2025 | $42.43 | $43.74 | $42.43 | $43.07 | 258,027 |
| 11/25/2025 | $40.93 | $42.66 | $40.93 | $42.53 | 290,800 |
| 11/24/2025 | $40.35 | $41.29 | $39.90 | $40.82 | 417,140 |
| 11/21/2025 | $39.52 | $40.53 | $38.94 | $40.25 | 394,100 |
| 11/20/2025 | $40.72 | $41.64 | $39.41 | $39.51 | 433,800 |
| 11/19/2025 | $40.32 | $40.80 | $39.72 | $40.00 | 240,210 |
| 11/18/2025 | $41.42 | $42.13 | $40.21 | $40.21 | 350,000 |
| 11/17/2025 | $42.96 | $43.27 | $42.06 | $42.09 | 295,600 |
| 11/14/2025 | $42.39 | $43.85 | $42.09 | $42.96 | 324,912 |
| 11/13/2025 | $43.24 | $44.36 | $42.86 | $43.19 | 376,516 |
| 11/12/2025 | $43.52 | $44.02 | $43.15 | $43.23 | 224,700 |
| 11/11/2025 | $43.43 | $43.98 | $42.74 | $43.63 | 253,500 |
| 11/10/2025 | $42.94 | $43.47 | $42.00 | $43.32 | 305,649 |
| 11/7/2025 | $43.06 | $43.59 | $41.90 | $42.94 | 300,100 |
| 11/6/2025 | $45.52 | $45.52 | $43.39 | $43.45 | 356,737 |
| 11/5/2025 | $45.00 | $46.64 | $41.89 | $45.11 | 489,500 |