MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CDRE — Cadre Holdings, Inc.
NYSECadre Holdings, Inc.
$25.00
-0.01(-0.04%)
- O
- 25.28
- H
- 25.70
- L
- 24.42
- V
- 517.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.00
Period Return-14.88%
Period High$48.76
Period Low$24.42
Avg Daily Volume343.8K
Total Trading Days365
CDRE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.28 | $25.70 | $24.42 | $25.00 | $-0.01 | -0.04% | 517,020 | $25.09 | $24.42 $25.70 |
| Oct 1, 2026 | $25.00 | $25.49 | $24.68 | $25.01 | $-0.08 | -0.32% | 424,426 | $25.09 | $24.68 $25.49 |
| Sep 30, 2026 | $25.66 | $25.73 | $25.08 | $25.09 | $-0.44 | -1.72% | 426,101 | $25.31 | $25.08 $25.73 |
| Sep 29, 2026 | $25.98 | $26.02 | $25.21 | $25.53 | $-0.53 | -2.03% | 574,240 | $25.57 | $25.21 $26.02 |
| Sep 28, 2026 | $26.32 | $26.60 | $25.64 | $26.06 | $-0.33 | -1.25% | 409,843 | $26.19 | $25.64 $26.60 |
| Sep 25, 2026 | $26.29 | $26.83 | $26.05 | $26.39 | +$0.18 | +0.69% | 453,789 | $26.40 | $26.05 $26.83 |
| Sep 24, 2026 | $26.59 | $26.66 | $26.19 | $26.21 | $-0.49 | -1.84% | 334,164 | $26.35 | $26.19 $26.66 |
| Sep 23, 2026 | $26.48 | $27.26 | $26.15 | $26.70 | $-0.18 | -0.67% | 507,901 | $26.75 | $26.15 $27.26 |
| Sep 22, 2026 | $27.07 | $27.37 | $26.39 | $26.88 | +$0.25 | +0.94% | 669,718 | $26.96 | $26.39 $27.37 |
| Sep 21, 2026 | $26.57 | $27.25 | $26.12 | $26.63 | +$0.34 | +1.29% | 719,905 | $26.76 | $26.12 $27.25 |
| Sep 18, 2026 | $26.13 | $26.74 | $25.94 | $26.29 | +$0.19 | +0.73% | 1,573,776 | $26.29 | $25.94 $26.74 |
| Sep 17, 2026 | $26.72 | $27.02 | $25.90 | $26.10 | $-0.32 | -1.21% | 551,570 | $26.21 | $25.90 $27.02 |
| Sep 16, 2026 | $27.69 | $27.70 | $26.28 | $26.42 | $-1.22 | -4.41% | 442,327 | $26.75 | $26.28 $27.70 |
| Sep 15, 2026 | $28.76 | $28.76 | $27.21 | $27.64 | $-0.98 | -3.42% | 588,986 | $27.61 | $27.21 $28.76 |
| Sep 14, 2026 | $28.25 | $28.64 | $28.00 | $28.62 | +$0.04 | +0.14% | 429,920 | $28.46 | $28.00 $28.64 |
| Sep 11, 2026 | $29.20 | $29.95 | $28.45 | $28.58 | $-0.19 | -0.66% | 224,639 | $28.68 | $28.45 $29.95 |
| Sep 10, 2026 | $28.82 | $29.28 | $28.24 | $28.77 | $-0.35 | -1.20% | 224,265 | $28.83 | $28.24 $29.28 |
| Sep 9, 2026 | $29.39 | $29.70 | $28.72 | $29.12 | $-0.54 | -1.82% | 271,324 | $29.09 | $28.72 $29.70 |
| Sep 8, 2026 | $29.72 | $30.15 | $29.38 | $29.66 | $-0.10 | -0.34% | 207,910 | $29.75 | $29.38 $30.15 |
| Sep 4, 2026 | $29.32 | $29.82 | $29.16 | $29.76 | $-0.12 | -0.40% | 259,712 | $29.58 | $29.16 $29.82 |
| Sep 3, 2026 | $28.63 | $30.16 | $28.11 | $29.88 | +$1.27 | +4.44% | 455,753 | $29.58 | $28.11 $30.16 |
| Sep 2, 2026 | $28.71 | $29.16 | $28.32 | $28.61 | +$0.16 | +0.56% | 521,658 | $28.66 | $28.32 $29.16 |
| Sep 1, 2026 | $29.37 | $30.18 | $28.10 | $28.45 | $-1.21 | -4.08% | 367,944 | $28.61 | $28.10 $30.18 |
| Aug 31, 2026 | $30.44 | $30.74 | $29.23 | $29.66 | $-1.08 | -3.51% | 375,195 | $29.62 | $29.23 $30.74 |
| Aug 28, 2026 | $31.19 | $31.39 | $30.62 | $30.74 | $-0.36 | -1.16% | 205,559 | $30.83 | $30.62 $31.39 |
| Aug 27, 2026 | $31.47 | $31.68 | $30.95 | $31.10 | $-0.42 | -1.33% | 234,702 | $31.18 | $30.95 $31.68 |
| Aug 26, 2026 | $31.50 | $32.40 | $30.95 | $31.52 | +$0.13 | +0.41% | 244,386 | $31.50 | $30.95 $32.40 |
| Aug 25, 2026 | $33.55 | $33.95 | $31.26 | $31.39 | $-1.69 | -5.11% | 429,226 | $31.72 | $31.26 $33.95 |
| Aug 24, 2026 | $34.24 | $34.24 | $32.94 | $33.08 | $-1.04 | -3.05% | 380,142 | $33.25 | $32.94 $34.24 |
| Aug 21, 2026 | $34.27 | $34.65 | $33.80 | $34.12 | +$0.27 | +0.80% | 213,076 | $34.13 | $33.80 $34.65 |