Free Trial
Final Hours! Save $100 on MarketBeat All Access Before 11:59 PM
  • 0Days
  • 0Hours
  • 0Minutes
  • 0Seconds
Lock In $149 Tonight
Claim MarketBeat All Access Sale Promotion

Cadre (CDRE) Stock Chart & Stock Price History

Cadre logo
$30.36 +0.05 (+0.16%)
Closing price 05/22/2026 03:59 PM Eastern
Extended Trading
$30.32 -0.04 (-0.15%)
As of 05/22/2026 04:10 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 Massive. 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 7.13%, with a year-to-date return of -25.59%. In the past month, the stock has increased 3.07%, reflecting recent market activity.

As of the latest close, Cadre traded at $30.36 with a market cap of $1.30 billion and volume of 190,041 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+4.68%
1 Month
Performance
+3.07%
3 Month
Performance
-28.49%
Year-To-Date
Performance
-25.59%
1 Year
Performance
-7.13%

CDRE Stock Chart for Monday, May, 25, 2026

Cadre Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$30.36$30.36$30.56$28.92190,041 shs$1.30 billion
05/22/2026$29.85$30.36
+1.70%
$30.56$28.92190,041 shs$1.30 billion
05/21/2026$29.00$29.85
+2.93%
$29.91$28.38229,018 shs$1.28 billion
05/20/2026$29.49$29.00
-1.64%
$30.21$28.80363,636 shs$1.24 billion
05/19/2026$29.20$29.49
+0.97%
$29.59$28.64271,975 shs$1.26 billion
05/18/2026$29.81$29.20
-2.04%
$30.02$29.17304,760 shs$1.25 billion
05/15/2026$30.54$29.81
-2.37%
$30.45$29.72359,905 shs$1.28 billion
05/14/2026$31.29$30.54
-2.40%
$31.65$29.96446,019 shs$1.31 billion
05/13/2026$28.44$31.29
+10.02%
$31.31$27.48937,321 shs$1.34 billion
05/12/2026$31.37$28.44
-9.35%
$28.82$25.731.52 million shs$1.22 billion
05/11/2026$29.78$31.37
+5.33%
$31.61$29.38664,167 shs$1.34 billion
05/08/2026$29.93$29.78
-0.48%
$30.33$29.15267,041 shs$1.28 billion
05/07/2026$30.86$29.93
-3.03%
$31.62$29.77447,511 shs$1.28 billion
05/06/2026$29.84$30.86
+3.43%
$31.03$29.90328,840 shs$1.32 billion
05/05/2026N/A$29.84$30.22$29.27325,326 shs$1.28 billion
04/30/2026$27.35$29.64
+8.38%
$29.85$27.41475,023 shs$1.27 billion
04/29/2026$29.79$27.35
-8.20%
$30.00$27.32439,573 shs$1.17 billion
04/28/2026$29.44$29.79
+1.21%
$29.94$29.00433,072 shs$1.27 billion
04/27/2026$29.46$29.44
-0.06%
$29.80$29.19286,348 shs$1.26 billion
04/24/2026$29.10$29.46
+1.23%
$29.82$28.82453,986 shs$1.26 billion

This page (NYSE:CDRE) was last updated on 5/25/2026 by MarketBeat.com Staff.
From Our Partners