stockNYSE: CDRE • 28 Days Updates
Cadre Holdings Inc. (CDRE)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Cadre Holdings Inc. (CDRE) is a publicly traded company operating within the Health Care sector.
Investor Relations:cadre-holdings.com
Price & Performance Trajectory
Cadre Holdings Inc.NYSE: CDRE
Latest Close
$24.55
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCDRE session performance
✓ Latest Close USD
$24.55
Latest session close
$-4.03vs period start
Period Return % % GAIN
-14.1%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$29.95 / $24.07
Period range envelope
$5.88channel spread
Total Volume SHARES
11.10M
Period turnover
Avg: 584.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $24.55 | -1.13% | $24.89 | $24.07 | 877.1K |
| Oct 08, 2026 | $24.83 | -0.56% | $25.00 | $24.43 | 679.4K |
| Oct 07, 2026 | $24.97 | -2.08% | $25.49 | $24.57 | 496.6K |
| Oct 06, 2026 | $25.50 | +2.00% | $25.93 | $25.08 | 606.8K |
| Oct 05, 2026 | $25.00 | +0.00% | $25.78 | $24.45 | 443.9K |
| Oct 02, 2026 | $25.00 | -0.04% | $25.67 | $24.42 | 517.0K |
| Sep 29, 2026 | $25.53 | -2.03% | $26.02 | $25.21 | 574.2K |
| Sep 28, 2026 | $26.06 | -1.25% | $26.60 | $25.64 | 409.8K |
| Sep 25, 2026 | $26.39 | +0.69% | $26.83 | $26.05 | 453.8K |
| Sep 24, 2026 | $26.21 | -1.84% | $26.66 | $26.19 | 334.2K |
| Sep 23, 2026 | $26.70 | -0.67% | $27.26 | $26.15 | 507.9K |
| Sep 22, 2026 | $26.88 | +0.94% | $27.37 | $26.39 | 669.7K |
| Sep 21, 2026 | $26.63 | +1.29% | $27.25 | $26.12 | 719.9K |
| Sep 18, 2026 | $26.29 | +0.73% | $26.74 | $25.94 | 1.57M |
| Sep 17, 2026 | $26.10 | -1.21% | $27.02 | $25.90 | 551.6K |
Page 1 of 2