Go Pro
→ ALERT: Drop these 5 stocks before the market opens tomorrow! (From Weiss Ratings) (Ad)tc pixel Free CDRE Stock Alerts

Cadre (CDRE) Stock Chart & Stock Price History

Cadre logo
$30.87 +0.40 (+1.31%)
Closing price 07/24/2026 03:59 PM Eastern
Extended Trading
$30.83 -0.04 (-0.13%)
As of 07/24/2026 07:34 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.
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 8.82%, with a year-to-date return of -24.34%. In the past month, the stock has increased 8.80%, reflecting recent market activity.

As of the latest close, Cadre traded at $30.87 with a market cap of $1.32 billion and volume of 386,929 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
+5.63%
1 Month
Performance
+8.80%
3 Month
Performance
+4.80%
Year-To-Date
Performance
-24.34%
1 Year
Performance
-8.82%

CDRE Stock Chart for Saturday, July, 25, 2026

CDRE Chart by TradingView

Cadre Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/24/2026$30.44$30.87
+1.42%		$31.70$30.57386,929 shs$1.32 billion
07/23/2026$29.96$30.44
+1.59%		$30.80$29.21327,051 shs$1.30 billion
07/22/2026$29.21$29.96
+2.57%		$30.00$28.80263,766 shs$1.28 billion
07/21/2026$29.23$29.21
-0.05%		$30.17$28.20260,573 shs$1.25 billion
07/20/2026$29.11$29.23
+0.38%		$29.44$28.25371,041 shs$1.25 billion
07/17/2026$30.24$29.11
-3.71%		$30.77$29.00281,197 shs$1.25 billion
07/16/2026$28.90$30.24
+4.64%		$30.26$28.64350,346 shs$1.29 billion
07/15/2026$28.44$28.90
+1.59%		$29.50$28.40194,542 shs$1.24 billion
07/14/2026$28.28$28.44
+0.57%		$28.99$28.34172,540 shs$1.22 billion
07/13/2026$29.01$28.28
-2.51%		$29.12$28.25212,575 shs$1.21 billion
07/10/2026$29.47$29.01
-1.54%		$30.01$28.95244,236 shs$1.24 billion
07/09/2026$28.92$29.47
+1.90%		$29.56$28.51303,126 shs$1.26 billion
07/08/2026$29.36$28.92
-1.52%		$29.52$28.75224,409 shs$1.24 billion
07/07/2026$30.32$29.36
-3.17%		$30.48$28.89250,323 shs$1.26 billion
07/06/2026$29.44$30.32
+3.01%		$30.91$29.67441,749 shs$1.30 billion
07/03/2026$29.44$29.44$29.74$28.90289,625 shs$1.26 billion
07/02/2026$28.59$29.44
+2.94%		$29.74$28.90289,625 shs$1.26 billion
07/01/2026$28.51$28.59
+0.29%		$29.28$28.38267,244 shs$1.22 billion
06/30/2026$27.40$28.51
+4.07%		$28.58$27.29349,142 shs$1.22 billion
06/29/2026$28.00$27.40
-2.14%		$28.41$27.36331,109 shs$1.17 billion
06/26/2026$28.37$28.00
-1.33%		$28.79$27.931.08 million shs$1.20 billion
06/25/2026$28.63$28.37
-0.90%		$29.77$27.84450,595 shs$1.21 billion
06/24/2026$27.66$28.63
+3.51%		$28.75$27.45420,958 shs$1.23 billion
Related Companies

This page (NYSE:CDRE) was last updated on 7/25/2026 by MarketBeat.com Staff.
From Our Partners
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
BofA: Digital Dollar Coming 2025-2030
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel
Elon's new "super startup"
Adam O'Dell - the analyst who recommended Palantir before it became the top S&P 500 performer - has identified...
Banyan Hill Publishing | Sponsoredtc pixel
“The unseen winner of the AI race” is not SpaceX
Marc Chaikin - the analyst who called Nvidia before its historic run - says a tech firm labeled 'the unseen wi...
Chaikin Analytics | Sponsoredtc pixel