Cadre (CDRE) Stock Chart & Stock Price History $29.67 +1.23 (+4.33%) Closing price 08/12/2025 03:59 PM EasternExtended Trading$29.72 +0.05 (+0.17%) As of 04:05 AM 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 12.42%, with a year-to-date return of -8.14%. In the past month, the stock has decreased 9.45%, reflecting recent market activity. As of the latest close, Cadre traded at $29.67 with a market cap of $1.21 billion and volume of 748,869 shares. Receive CDRE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cadre and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-2.78%1 Month Performance-9.45%3 Month Performance-18.03%Year-To-Date Performance-8.14%1 Year Performance-12.42% CDRE Stock Chart for Wednesday, August, 13, 2025 CDRE Chart by TradingView Cadre Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/12/2025$28.48$29.67+4.19%$30.27$28.22748,869 shs$1.21 billion08/11/2025$30.52$28.48-6.69%$30.61$28.42434,548 shs$1.16 billion08/08/2025$31.09$30.52-1.82%$31.24$30.35584,684 shs$1.24 billion08/07/2025$28.79$31.09+7.98%$31.20$29.00593,188 shs$1.17 billion08/06/2025$34.74$28.79-17.13%$32.54$28.671.57 million shs$1.17 billion08/05/2025$33.09$34.74+4.99%$34.76$33.17400,445 shs$1.41 billion08/04/2025$32.37$33.09+2.22%$33.15$32.36265,257 shs$1.35 billion08/01/2025$33.08$32.37-2.15%$32.71$31.92286,235 shs$1.32 billion07/31/2025$32.71$33.08+1.13%$33.45$32.30278,531 shs$1.35 billion07/30/2025$33.31$32.71-1.81%$33.74$32.25164,400 shs$1.33 billion Get the Latest News and Ratings for CDRE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cadre and its competitors with MarketBeat's FREE daily newsletter. 07/29/2025$33.60$33.31-0.86%$33.94$33.21234,916 shs$1.35 billion07/28/2025$33.86$33.60-0.76%$34.06$33.38190,260 shs$1.37 billion07/25/2025$33.77$33.86+0.25%$34.04$33.41178,561 shs$1.38 billion07/24/2025$33.75$33.77+0.08%$34.38$33.41266,441 shs$1.37 billion07/23/2025$32.79$33.75+2.90%$33.82$32.98180,763 shs$1.37 billion07/22/2025$32.27$32.79+1.63%$32.99$32.15201,576 shs$1.33 billion07/21/2025$32.65$32.27-1.18%$32.80$32.21159,507 shs$1.31 billion07/18/2025$32.62$32.65+0.10%$32.88$32.47154,709 shs$1.33 billion07/17/2025$32.26$32.62+1.09%$32.97$32.23144,104 shs$1.33 billion07/16/2025$32.04$32.26+0.70%$32.50$31.89197,518 shs$1.31 billion07/15/2025$33.47$32.04-4.27%$33.62$31.93522,395 shs$1.30 billion07/14/2025$32.77$33.47+2.14%$33.52$32.44284,755 shs$1.36 billion Related Companies GKOS Stock Price Chart BLCO Stock Price Chart SLNO Stock Price Chart TMDX Stock Price Chart INSP Stock Price Chart NVST Stock Price Chart PRCT Stock Price Chart WRBY Stock Price Chart LIVN Stock Price Chart EYE Stock Price Chart Receive CDRE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cadre and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CDRE) was last updated on 8/13/2025 by MarketBeat.com Staff From Our PartnersYour blueprint for crypto wealthMark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…Crypto 101 Media | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredMan 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 | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cadre Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Cadre With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access