Go Pro
→ A new income category is drawing serious money - here's why (From Investors Alley) (Ad)tc pixel Free CDRE Stock Alerts

Cadre (CDRE) Stock Chart & Stock Price History

Cadre logo
$29.88 +1.27 (+4.44%)
Closing price 09/3/2026 03:58 PM Eastern
Extended Trading
$29.91 +0.03 (+0.10%)
As of 07:24 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 Massive. 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 6.41%, with a year-to-date return of -26.76%. In the past month, the stock has decreased 3.39%, reflecting recent market activity.

As of the latest close, Cadre traded at $29.88 with a market cap of $1.28 billion and volume of 455,699 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
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
-3.02%
1 Month
Performance
-3.39%
3 Month
Performance
-1.27%
Year-To-Date
Performance
-26.76%
1 Year
Performance
-6.41%

CDRE Stock Chart for Friday, September, 4, 2026

CDRE Chart by TradingView

Cadre Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/03/2026$28.66$29.88
+4.27%		$30.16$28.11455,699 shs$1.28 billion
09/02/2026$28.28$28.66
+1.33%		$29.16$28.32521,868 shs$1.23 billion
09/01/2026$29.53$28.28
-4.23%		$30.18$28.10367,943 shs$1.21 billion
08/31/2026$30.81$29.53
-4.15%		$30.74$29.23375,136 shs$1.26 billion
08/28/2026$31.18$30.81
-1.17%		$31.39$30.62205,558 shs$1.32 billion
08/27/2026$31.60$31.18
-1.34%		$31.68$30.95234,701 shs$1.33 billion
08/26/2026$31.31$31.60
+0.93%		$32.40$30.95244,385 shs$1.35 billion
08/25/2026$33.10$31.31
-5.42%		$33.95$31.26429,126 shs$1.34 billion
08/24/2026$34.27$33.10
-3.41%		$34.24$32.94380,140 shs$1.42 billion
08/21/2026$33.89$34.27
+1.12%		$34.65$33.80213,075 shs$1.47 billion
08/20/2026$34.05$33.89
-0.47%		$33.91$32.88228,153 shs$1.45 billion
08/19/2026$33.49$34.05
+1.68%		$34.37$33.19269,213 shs$1.46 billion
08/18/2026$33.25$33.49
+0.72%		$33.76$32.33295,493 shs$1.43 billion
08/17/2026$34.02$33.25
-2.27%		$34.43$33.02448,197 shs$1.42 billion
08/14/2026$33.93$34.02
+0.27%		$34.36$33.62258,000 shs$1.46 billion
08/13/2026$33.72$33.93
+0.63%		$34.00$33.39213,867 shs$1.45 billion
08/12/2026$34.05$33.72
-0.96%		$34.24$33.27257,518 shs$1.44 billion
08/11/2026$32.63$34.05
+4.34%		$34.10$32.67309,800 shs$1.46 billion
08/10/2026$32.98$32.63
-1.07%		$33.31$32.26352,755 shs$1.40 billion
08/07/2026$35.09$32.98
-6.00%		$35.05$31.81472,297 shs$1.41 billion
08/06/2026$31.05$35.09
+13.00%		$37.37$33.541.63 million shs$1.50 billion
08/05/2026$30.93$31.05
+0.39%		$31.60$30.43424,238 shs$1.33 billion
08/04/2026$30.84$30.93
+0.29%		$31.65$30.86410,795 shs$1.32 billion
08/03/2026$30.97$30.84
-0.43%		$32.00$30.30406,482 shs$1.32 billion
Related Companies

This page (NYSE:CDRE) was last updated on 9/3/2026 by MarketBeat.com Staff.
From Our Partners
Inside the site of Elon’s next major breakthrough
Inside an ordinary Fremont, California building, Elon Musk is reportedly developing technology he says could e...
Monument Traders Alliance | Sponsoredtc pixel
Earth's biggest energy source: near Grand Canyon
The largest energy source on Earth contains 50,000 times every oil and gas reserve on the planet combined - an...
Behind the Markets | Sponsoredtc pixel
How Long Does $2.5M Last in Retirement?
Having $2.5 million saved puts you ahead of most Americans, but how long it lasts depends on the decisions you...
SmartAsset | Sponsoredtc pixel
A Simple Guide to Options Trading While It's Still Free
A free copy of Options Trading Made Simple is available now but wont stay that way for long. Chris Rowe cal...
True Market Insiders | Sponsoredtc pixel
Rickards Predicts: Trump to buy tiny $2 stock?
Jim Rickards believes the Trump administration is about to take a direct stake in a $2 stock sitting on the la...
Paradigm Press | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
Three companies about to leapfrog Nvidia [And transform the entire industry]
In 1984, a 10000 dollar stake in Apple could have grown to 25 million dollars for early investors who simply g...
Eagle Publishing | Sponsoredtc pixel
Major Buy Alert Issued for September 30th
Keith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 ...
TradeSmith | Sponsoredtc pixel