Free Trial

Cadre (CDRE) Stock Chart & Stock Price History

Cadre logo
$32.69 -0.44 (-1.33%)
Closing price 03:59 PM Eastern
Extended Trading
$32.70 +0.01 (+0.02%)
As of 06:13 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 increased 1.14%, with a year-to-date return of 1.21%. In the past month, the stock has increased 11.06%, reflecting recent market activity.

As of the latest close, Cadre traded at $33.20 with a market cap of $1.35 billion and volume of 247,760 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.

5 Day
Performance
-6.95%
1 Month
Performance
+11.06%
3 Month
Performance
-2.95%
Year-To-Date
Performance
+1.21%
1 Year
Performance
+1.14%

CDRE Stock Chart for Friday, May, 23, 2025

Cadre Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$33.20$32.69
-1.54%
$33.19$32.48298,299 shs$1.33 billion
05/22/2025$33.45$33.20
-0.75%
$33.67$33.11247,760 shs$1.35 billion
05/21/2025$34.89$33.45
-4.12%
$34.86$33.41205,663 shs$1.36 billion
05/20/2025$35.31$34.89
-1.19%
$35.40$34.52326,569 shs$1.42 billion
05/19/2025$35.13$35.31
+0.50%
$35.61$35.00283,475 shs$1.44 billion
05/16/2025$35.25$35.13
-0.33%
$35.48$34.69344,383 shs$1.43 billion
05/15/2025$34.83$35.25
+1.21%
$35.50$34.72197,880 shs$1.43 billion
05/14/2025$36.20$34.83
-3.78%
$35.91$34.80234,517 shs$1.42 billion
05/13/2025$35.75$36.20
+1.27%
$36.68$35.76302,156 shs$1.47 billion
05/12/2025$35.40$35.75
+0.98%
$36.56$35.20321,884 shs$1.45 billion
05/09/2025$36.61$35.40
-3.29%
$36.93$35.27384,957 shs$1.44 billion
05/08/2025$35.37$36.61
+3.48%
$37.22$35.56559,562 shs$1.49 billion
05/07/2025$29.78$35.37
+18.77%
$36.35$30.69972,813 shs$1.44 billion
05/06/2025$29.85$29.78
-0.22%
$30.42$28.95443,669 shs$1.21 billion
05/05/2025$29.66$29.85
+0.64%
$30.40$29.31279,234 shs$1.21 billion
05/02/2025$29.68$29.66
-0.08%
$30.29$29.38339,834 shs$1.21 billion
05/01/2025$29.17$29.68
+1.76%
$30.16$29.00465,932 shs$1.21 billion
04/30/2025$29.31$29.17
-0.48%
$29.39$28.79341,656 shs$1.19 billion
04/29/2025$29.42$29.31
-0.37%
$29.77$28.82473,141 shs$1.19 billion
04/28/2025$30.57$29.42
-3.76%
$30.73$29.07304,996 shs$1.19 billion
04/25/2025$30.01$30.57
+1.87%
$31.04$30.00340,597 shs$1.24 billion
04/24/2025$29.44$30.01
+1.95%
$30.28$29.09254,767 shs$1.22 billion
04/23/2025$29.43$29.44
+0.00%
$30.67$29.37215,024 shs$1.20 billion
04/22/2025$29.16$29.43
+0.94%
$29.83$28.61222,459 shs$1.20 billion

This page (NYSE:CDRE) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners