Cadre Holdings, Inc. Common Stock (CDRE)

Historical Prices For Cadre Holdings, Inc. Common Stock (CDRE)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	42.51	43.36	42.28	42.88	242,718	42.88
12/01/2025	42.47	42.61	41.56	42.25	219,373	42.25
11/28/2025	43.45	43.45	42.61	42.68	104,154	42.68
11/26/2025	42.43	43.74	42.43	43.07	258,027	43.07
11/25/2025	40.93	42.66	40.93	42.53	290,774	42.53
11/24/2025	40.35	41.29	39.90	40.82	414,602	40.82
11/21/2025	39.52	40.53	38.94	40.25	394,073	40.25
11/20/2025	40.72	41.64	39.41	39.51	433,767	39.51
11/19/2025	40.32	40.80	39.72	40.00	240,210	40.00
11/18/2025	41.42	42.13	40.21	40.21	349,963	40.21
11/17/2025	42.96	43.27	42.06	42.09	295,577	42.09
11/14/2025	42.39	43.85	42.09	42.96	324,912	42.96
11/13/2025	43.24	44.36	42.86	43.19	376,516	43.19
11/12/2025	43.52	44.02	43.15	43.23	224,682	43.23
11/11/2025	43.43	43.98	42.74	43.63	253,470	43.63
11/10/2025	42.94	43.47	42.00	43.32	305,649	43.32
11/07/2025	43.06	43.59	41.90	42.94	300,077	42.94
11/06/2025	45.52	45.52	43.39	43.45	356,737	43.45
11/05/2025	45.00	46.64	41.89	45.11	489,486	45.11
11/04/2025	41.54	43.09	41.54	42.53	359,559	42.53
11/03/2025	42.62	42.62	41.36	42.46	381,503	42.46
10/31/2025	42.37	42.90	42.06	42.46	221,879	42.46
10/30/2025	43.13	43.91	42.46	42.67	183,472	42.58
10/29/2025	43.82	44.29	42.72	43.18	219,544	43.08
10/28/2025	42.93	43.63	42.49	43.22	167,572	43.12
10/27/2025	43.78	43.78	42.81	42.91	129,995	42.81
10/24/2025	43.00	43.63	42.67	43.45	187,487	43.35
10/23/2025	41.53	42.86	41.39	42.60	203,116	42.51
10/22/2025	41.59	41.59	40.68	41.11	218,278	41.02
10/21/2025	41.20	42.06	40.84	41.38	225,206	41.29
10/20/2025	41.14	42.91	40.98	41.30	246,602	41.21
10/17/2025	40.48	41.36	40.14	40.69	230,840	40.60
10/16/2025	40.71	41.39	40.31	40.99	262,363	40.90
10/15/2025	41.28	41.65	39.64	40.59	325,624	40.50
10/14/2025	38.60	42.06	38.38	41.07	375,417	40.98
10/13/2025	38.84	39.44	38.35	38.97	560,875	38.88
10/10/2025	38.90	39.35	37.58	38.36	874,166	38.27
10/09/2025	39.00	39.80	38.21	38.48	458,425	38.39
10/08/2025	37.67	38.72	37.35	38.56	271,142	38.47
10/07/2025	37.75	37.82	36.91	37.63	310,936	37.55
10/06/2025	37.04	37.73	36.57	37.52	208,214	37.44
10/03/2025	36.71	37.52	36.49	36.67	342,310	36.59
10/02/2025	36.27	36.61	35.75	36.61	219,683	36.53
10/01/2025	36.18	36.52	35.44	36.09	233,099	36.01
9/30/2025	35.90	36.53	35.66	36.51	314,963	36.43
9/29/2025	36.43	36.68	35.93	36.23	390,022	36.15
9/26/2025	35.66	36.36	35.63	36.34	227,591	36.26
9/25/2025	35.97	35.98	35.21	35.72	306,753	35.64
9/24/2025	36.54	37.82	36.08	36.20	461,987	36.12
9/23/2025	34.89	37.14	34.89	36.97	568,194	36.89
9/22/2025	33.69	34.51	33.30	34.50	211,172	34.42
9/19/2025	34.35	34.35	33.74	33.77	645,691	33.69
9/18/2025	32.95	34.38	32.68	34.30	282,508	34.22
9/17/2025	33.18	33.45	32.78	32.85	323,081	32.78
9/16/2025	33.07	33.34	32.72	32.98	671,900	32.91
9/15/2025	32.65	32.84	31.91	32.77	232,596	32.70
9/12/2025	32.33	32.60	32.06	32.52	237,714	32.45
9/11/2025	31.54	32.59	31.52	32.49	177,658	32.42
9/10/2025	31.31	31.79	31.03	31.50	158,973	31.43
9/09/2025	31.83	31.85	30.89	31.26	119,202	31.19
9/08/2025	32.01	32.58	31.63	31.87	178,581	31.80
9/05/2025	31.99	32.40	31.79	32.00	210,304	31.93
9/04/2025	30.49	32.15	30.27	31.90	397,083	31.83