Free Trial

Cadre (CDRE) Stock Chart & Stock Price History

Cadre logo
$30.88 +0.07 (+0.23%)
Closing price 03:59 PM Eastern
Extended Trading
$30.90 +0.02 (+0.06%)
As of 06:20 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.

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 14.81%, with a year-to-date return of -4.39%. In the past month, the stock has decreased 4.60%, reflecting recent market activity.

As of the latest close, Cadre traded at $30.86 with a market cap of $1.25 billion and volume of 202,242 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.

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
+0.01%
1 Month
Performance
-4.60%
3 Month
Performance
-6.33%
Year-To-Date
Performance
-4.39%
1 Year
Performance
-14.81%

CDRE Stock Chart for Tuesday, September, 2, 2025

Cadre Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/22/2025$29.56$30.99
+4.83%
$31.48$29.87305,575 shs$1.26 billion
08/21/2025$29.22$29.56
+1.17%
$29.68$29.06211,192 shs$1.20 billion
08/20/2025$29.41$29.22
-0.65%
$29.66$29.15178,767 shs$1.19 billion
08/19/2025$29.66$29.41
-0.83%
$29.76$29.20326,797 shs$1.20 billion
08/18/2025$29.05$29.66
+2.08%
$29.93$29.25238,518 shs$1.21 billion
08/15/2025$29.24$29.05
-0.66%
$29.78$29.01441,313 shs$1.18 billion
08/14/2025$29.90$29.24
-2.19%
$30.12$28.79369,156 shs$1.19 billion
08/13/2025$29.67$29.90
+0.77%
$30.17$28.31654,908 shs$1.22 billion
08/12/2025$28.48$29.67
+4.19%
$30.27$28.22748,869 shs$1.21 billion
08/11/2025$30.52$28.48
-6.69%
$30.61$28.42434,548 shs$1.16 billion
08/08/2025$31.09$30.52
-1.82%
$31.24$30.35584,684 shs$1.24 billion
08/07/2025$28.79$31.09
+7.98%
$31.20$29.00593,188 shs$1.17 billion
08/06/2025$34.74$28.79
-17.13%
$32.54$28.671.57 million shs$1.17 billion
08/05/2025$33.09$34.74
+4.99%
$34.76$33.17400,445 shs$1.41 billion
08/04/2025$32.37$33.09
+2.22%
$33.15$32.36265,257 shs$1.35 billion
08/01/2025$33.08$32.37
-2.15%
$32.71$31.92286,235 shs$1.32 billion

This page (NYSE:CDRE) was last updated on 9/2/2025 by MarketBeat.com Staff
From Our Partners