Cadre Holdings, Inc. Common Stock (CDRE)

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

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	34.16	34.41	33.51	33.96	198,099	33.96
6/04/2025	33.59	34.15	33.51	34.08	278,692	34.08
6/03/2025	33.50	33.88	33.08	33.59	505,805	33.59
6/02/2025	32.95	33.00	32.34	33.00	285,457	33.00
5/30/2025	32.60	32.87	32.17	32.77	416,571	32.77
5/29/2025	32.81	33.03	32.63	32.80	207,134	32.80
5/28/2025	33.42	33.89	32.47	32.63	243,791	32.63
5/27/2025	33.11	33.42	32.77	33.37	304,167	33.37
5/23/2025	32.90	33.19	32.48	32.69	298,541	32.69
5/22/2025	33.26	33.67	33.11	33.13	247,760	33.13
5/21/2025	34.75	34.86	33.41	33.44	205,663	33.44
5/20/2025	35.32	35.40	34.52	34.93	326,569	34.93
5/19/2025	35.02	35.61	35.00	35.44	283,475	35.44
5/16/2025	35.24	35.48	34.69	35.29	345,138	35.29
5/15/2025	35.23	35.50	34.72	35.22	197,880	35.22
5/14/2025	35.91	35.91	34.80	35.00	234,517	35.00
5/13/2025	35.82	36.67	35.76	36.01	302,157	36.01
5/12/2025	36.20	36.56	35.20	35.77	321,884	35.77
5/09/2025	36.53	36.93	35.27	35.38	384,957	35.38
5/08/2025	35.57	37.22	35.56	36.48	559,562	36.48
5/07/2025	32.54	36.35	30.69	35.42	972,818	35.42
5/06/2025	29.57	30.42	28.95	29.61	444,119	29.61
5/05/2025	29.62	30.40	29.31	29.78	279,234	29.78
5/02/2025	29.91	30.29	29.38	29.74	339,834	29.74
5/01/2025	29.47	30.16	29.00	29.67	465,932	29.57
4/30/2025	29.19	29.39	28.79	29.15	341,656	29.06
4/29/2025	29.32	29.77	28.82	29.32	473,141	29.23
4/28/2025	30.44	30.73	29.07	29.31	304,996	29.22
4/25/2025	30.00	31.04	30.00	30.45	340,597	30.35
4/24/2025	29.43	30.28	29.09	30.08	254,767	29.98
4/23/2025	29.98	30.66	29.37	29.39	215,024	29.30
4/22/2025	29.16	29.83	28.61	29.37	222,609	29.28
4/21/2025	30.51	31.39	29.07	29.14	396,990	29.05
4/17/2025	30.55	31.03	30.07	30.74	127,036	30.64
4/16/2025	30.92	31.11	30.17	30.64	216,909	30.54
4/15/2025	31.01	31.81	30.56	31.02	235,671	30.92
4/14/2025	30.94	31.54	30.06	31.20	292,921	31.10
4/11/2025	30.34	30.85	29.83	30.77	157,418	30.67
4/10/2025	30.05	30.53	29.43	30.22	207,454	30.12
4/09/2025	28.43	31.02	27.95	30.51	256,094	30.41
4/08/2025	29.19	29.19	28.04	28.43	329,104	28.34
4/07/2025	27.52	28.86	27.07	28.31	362,217	28.22
4/04/2025	27.96	28.80	27.50	28.17	316,511	28.08
4/03/2025	29.37	29.86	28.50	28.73	225,279	28.64
4/02/2025	28.98	30.56	28.98	30.38	196,650	30.28
4/01/2025	29.47	29.90	29.16	29.29	177,035	29.20
3/31/2025	28.75	29.89	28.74	29.61	308,634	29.52
3/28/2025	30.59	30.76	29.06	29.08	281,909	28.99
3/27/2025	30.37	30.79	30.19	30.65	226,686	30.55
3/26/2025	31.44	31.59	30.23	30.37	173,456	30.27
3/25/2025	31.49	31.82	31.13	31.32	298,270	31.22
3/24/2025	31.57	32.04	31.31	31.57	267,416	31.47
3/21/2025	31.91	32.11	30.45	31.17	604,278	31.07
3/20/2025	32.39	32.40	31.43	31.90	257,221	31.80
3/19/2025	31.88	32.61	31.37	32.36	393,032	32.26
3/18/2025	32.42	32.59	31.93	32.33	348,237	32.23
3/17/2025	33.11	33.69	32.03	32.43	396,064	32.33
3/14/2025	35.38	35.38	33.04	33.72	379,226	33.61
3/13/2025	35.01	35.22	33.64	34.91	395,641	34.80
3/12/2025	31.59	35.76	31.59	35.23	588,586	35.12
3/11/2025	33.84	34.26	33.17	33.52	295,725	33.41
3/10/2025	34.00	34.54	33.79	33.85	340,227	33.74
3/07/2025	32.80	34.10	32.68	34.02	168,616	33.91
3/06/2025	32.46	33.33	32.46	32.92	196,911	32.81