Cadre Holdings, Inc. Common Stock (CDRE)

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

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	43.00	43.63	42.67	43.45	187,487	43.45
10/23/2025	41.53	42.86	41.39	42.60	203,116	42.60
10/22/2025	41.59	41.59	40.68	41.11	218,278	41.11
10/21/2025	41.20	42.06	40.84	41.38	225,206	41.38
10/20/2025	41.14	42.91	40.98	41.30	246,602	41.30
10/17/2025	40.48	41.36	40.14	40.69	230,840	40.69
10/16/2025	40.71	41.39	40.31	40.99	262,363	40.99
10/15/2025	41.28	41.65	39.64	40.59	325,624	40.59
10/14/2025	38.60	42.06	38.38	41.07	375,417	41.07
10/13/2025	38.84	39.44	38.35	38.97	560,875	38.97
10/10/2025	38.90	39.35	37.58	38.36	874,166	38.36
10/09/2025	39.00	39.80	38.21	38.48	458,425	38.48
10/08/2025	37.67	38.72	37.35	38.56	271,142	38.56
10/07/2025	37.75	37.82	36.91	37.63	310,936	37.63
10/06/2025	37.04	37.73	36.57	37.52	208,214	37.52
10/03/2025	36.71	37.52	36.49	36.67	342,310	36.67
10/02/2025	36.27	36.61	35.75	36.61	219,683	36.61
10/01/2025	36.18	36.52	35.44	36.09	233,099	36.09
9/30/2025	35.90	36.53	35.66	36.51	314,963	36.51
9/29/2025	36.43	36.68	35.93	36.23	390,022	36.23
9/26/2025	35.66	36.36	35.63	36.34	227,591	36.34
9/25/2025	35.97	35.98	35.21	35.72	306,753	35.72
9/24/2025	36.54	37.82	36.08	36.20	461,987	36.20
9/23/2025	34.89	37.14	34.89	36.97	568,194	36.97
9/22/2025	33.69	34.51	33.30	34.50	211,172	34.50
9/19/2025	34.35	34.35	33.74	33.77	645,691	33.77
9/18/2025	32.95	34.38	32.68	34.30	282,508	34.30
9/17/2025	33.18	33.45	32.78	32.85	323,081	32.85
9/16/2025	33.07	33.34	32.72	32.98	671,900	32.98
9/15/2025	32.65	32.84	31.91	32.77	232,596	32.77
9/12/2025	32.33	32.60	32.06	32.52	237,714	32.52
9/11/2025	31.54	32.59	31.52	32.49	177,658	32.49
9/10/2025	31.31	31.79	31.03	31.50	158,973	31.50
9/09/2025	31.83	31.85	30.89	31.26	119,202	31.26
9/08/2025	32.01	32.58	31.63	31.87	178,581	31.87
9/05/2025	31.99	32.40	31.79	32.00	210,304	32.00
9/04/2025	30.49	32.15	30.27	31.90	397,083	31.90
9/03/2025	30.92	31.25	30.24	30.43	265,631	30.43
9/02/2025	30.62	30.92	30.46	30.90	176,001	30.90
8/29/2025	31.03	31.26	30.57	30.81	202,242	30.81
8/28/2025	31.05	31.23	30.63	30.90	190,837	30.90
8/27/2025	30.80	31.18	30.71	31.00	133,668	31.00
8/26/2025	30.27	31.04	30.19	30.76	213,818	30.76
8/25/2025	31.06	31.09	30.22	30.27	236,991	30.27
8/22/2025	29.92	31.48	29.87	31.06	305,585	31.06
8/21/2025	29.06	29.68	29.06	29.63	211,192	29.63
8/20/2025	29.52	29.66	29.15	29.26	178,767	29.26
8/19/2025	29.58	29.76	29.20	29.45	326,797	29.45
8/18/2025	29.25	29.93	29.25	29.66	238,518	29.66
8/15/2025	29.32	29.77	29.01	29.25	452,253	29.25
8/14/2025	29.57	30.12	28.79	29.22	369,156	29.22
8/13/2025	28.53	30.17	28.31	29.95	654,908	29.95
8/12/2025	28.75	30.27	28.22	29.72	748,869	29.72
8/11/2025	30.61	30.61	28.42	28.44	434,658	28.44
8/08/2025	31.06	31.24	30.34	30.55	584,685	30.55
8/07/2025	29.22	31.20	29.00	31.08	593,288	31.08
8/06/2025	32.00	32.55	28.67	28.85	1,566,468	28.85
8/05/2025	33.27	34.76	33.17	34.29	400,706	34.29
8/04/2025	32.59	33.15	32.36	33.07	265,257	33.07
8/01/2025	32.44	32.71	31.92	32.34	286,235	32.34
7/31/2025	32.46	33.45	32.30	33.07	278,531	32.98
7/30/2025	33.61	33.74	32.24	32.70	164,400	32.61
7/29/2025	33.75	33.94	33.21	33.21	234,916	33.11
7/28/2025	34.06	34.06	33.38	33.66	190,260	33.56