Free Trial
→ Forget AI Stocks — This Device Will REPLACE the Microchip (From Banyan Hill Publishing) (Ad)tc pixel Free CDRE Stock Alerts

Cadre (CDRE) Stock Chart & Stock Price History

Cadre logo
$36.25 -0.72 (-1.95%)
Closing price 03:59 PM Eastern
Extended Trading
$36.22 -0.02 (-0.07%)
As of 05:03 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Cadre Stock Price Performance

The Cadre (CDRE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 1.84%, with a year-to-date return of 12.23%. In the past month, the stock has increased 16.98%, reflecting recent market activity.

As of the latest close, Cadre traded at $37.01 with a market cap of $1.50 billion and volume of 567,843 shares.

Receive CDRE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cadre and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+7.41%
1 Month
Performance
+16.98%
3 Month
Performance
+10.04%
Year-To-Date
Performance
+12.23%
1 Year
Performance
-1.84%

CDRE Stock Chart for Wednesday, September, 24, 2025

CDRE Chart by TradingView

Cadre Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/24/2025$37.01$36.25
-2.04%		$37.82$36.08461,987 shs$1.47 billion
09/23/2025$34.48$37.01
+7.33%		$37.14$34.89567,843 shs$1.50 billion
09/22/2025$33.75$34.48
+2.16%		$34.51$33.30211,172 shs$1.40 billion
09/19/2025$34.35$33.75
-1.75%		$34.35$33.74645,691 shs$1.37 billion
09/18/2025$32.89$34.35
+4.43%		$34.38$32.68282,508 shs$1.40 billion
09/17/2025$32.97$32.89
-0.23%		$33.45$32.78323,081 shs$1.34 billion
09/16/2025$32.72$32.97
+0.76%		$33.34$32.72671,900 shs$1.34 billion
09/15/2025$32.42$32.72
+0.93%		$32.84$31.91232,596 shs$1.33 billion
09/12/2025$32.49$32.42
-0.23%		$32.60$32.06237,714 shs$1.32 billion
09/11/2025$31.52$32.49
+3.10%		$32.59$31.52177,658 shs$1.32 billion
09/10/2025$31.31$31.52
+0.66%		$31.79$31.03158,840 shs$1.28 billion
09/09/2025$31.83$31.31
-1.63%		$31.85$30.89119,202 shs$1.27 billion
09/08/2025$31.96$31.83
-0.39%		$32.58$31.63178,381 shs$1.29 billion
09/05/2025$31.93$31.96
+0.09%		$32.40$31.79210,304 shs$1.30 billion
09/04/2025$30.46$31.93
+4.80%		$32.15$30.27397,065 shs$1.30 billion
09/03/2025$30.88$30.46
-1.36%		$31.25$30.24265,631 shs$1.24 billion
09/02/2025$30.86$30.88
+0.08%		$30.92$30.46175,998 shs$1.26 billion
09/01/2025$30.86$30.86$31.26$30.58202,242 shs$1.25 billion
08/29/2025$30.88$30.86
-0.08%		$31.26$30.58202,242 shs$1.25 billion
08/28/2025$31.03$30.88
-0.49%		$31.24$30.63190,837 shs$1.26 billion
08/27/2025$30.78$31.03
+0.83%		$31.18$30.71133,668 shs$1.26 billion
08/26/2025$30.27$30.78
+1.66%		$31.04$30.19213,818 shs$1.25 billion
08/25/2025$30.99$30.27
-2.30%		$31.09$30.22236,991 shs$1.23 billion
Related Companies

This page (NYSE:CDRE) was last updated on 9/24/2025 by MarketBeat.com Staff
From Our Partners
Nvidia Times 1,000,000
Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...
Paradigm Press | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
College grad makes $64,000 a month
A Wall Street legend just helped train our own proprietary AI system in the stock market (a project that took ...
Stansberry Research | Sponsoredtc pixel
Warren Buffett’s #1 AI Stock: Not Mag 7, And NOT on the Nasdaq
New Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...
Altimetry | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsoredtc pixel