Cadeler A/S Stock Price History
NYSE: CDLRConsumer DiscretionaryMarine TransportationUSD
21.80+0.29 (+1.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CDLR price history at a glance
The price history for Cadeler A/S (CDLR) on this page begins on December 18, 2023, when the stock closed at $18.14; it most recently closed at $21.80 on October 5, 2026. The highest price in this record is $30.01, reached on May 11, 2026; the latest close is 27.4% below that peak. Over roughly 3 years the share price changed +20.2%, a 6.8% compound annual price return (excluding dividends).
In the last 12 months alone, CDLR has gained 1.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $30.01
- Date of high
- May 11, 2026
- Low since 2023
- $15.37
- Date of low
- Nov 17, 2025
- 52-week high
- $30.01
- 52-week low
- $15.37
- IPO year
- 2023
- Last close
- $21.51
CDLR returns
1 week
+0.42%
1 month
-14.91%
3 months
-4.02%
6 months
-17.21%
Year to date
+15.71%
1 year
+1.65%
CDLR price return, excluding dividends.
CDLR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.80 | +14.44% |
| 2025 | 19.05 | -17.14% |
| 2024 | 22.99 | +24.95% |
| 2023* | 18.40 | +1.43% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
CDLR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.39 | 21.54 | 21.27 | 21.51 | -1.19% | |
| 22.03 | 22.16 | 21.60 | 21.77 | -1.23% | |
| 22.03 | 22.14 | 21.89 | 22.04 | +0.64% | |
| 22.11 | 22.12 | 21.79 | 21.90 | -1.26% | |
| 21.93 | 22.22 | 21.87 | 22.18 | +3.55% | |
| 21.53 | 21.68 | 21.26 | 21.42 | -2.15% | |
| 22.06 | 22.06 | 21.74 | 21.89 | -3.10% | |
| 22.37 | 22.59 | 22.24 | 22.59 | -1.35% | |
| 23.18 | 23.22 | 22.84 | 22.90 | -2.59% | |
| 23.42 | 23.62 | 23.21 | 23.51 | +0.26% | |
| 23.99 | 23.99 | 23.20 | 23.45 | -4.60% | |
| 24.89 | 25.00 | 24.55 | 24.58 | -3.68% | |
| 25.20 | 25.73 | 25.20 | 25.52 | -1.73% | |
| 26.06 | 26.06 | 25.80 | 25.97 | +1.84% | |
| 25.26 | 25.60 | 25.24 | 25.50 | +0.71% | |
| 25.34 | 25.50 | 25.26 | 25.32 | +0.76% | |
| 25.28 | 25.52 | 24.93 | 25.13 | +1.95% | |
| 24.69 | 24.78 | 24.57 | 24.65 | -2.03% | |
| 25.11 | 25.45 | 25.06 | 25.16 | -2.63% | |
| 25.51 | 25.89 | 25.51 | 25.84 | +1.37% | |
| 26.07 | 26.07 | 25.25 | 25.49 | -1.16% | |
| 25.98 | 26.03 | 25.75 | 25.79 | +2.02% | |
| 25.37 | 25.63 | 25.28 | 25.28 | +1.40% | |
| 24.68 | 25.01 | 24.68 | 24.93 | -1.42% | |
| 25.10 | 25.30 | 24.74 | 25.29 | +1.69% | |
| 25.25 | 25.25 | 24.82 | 24.87 | -1.31% | |
| 25.46 | 25.53 | 25.20 | 25.20 | +1.04% | |
| 24.74 | 25.03 | 24.64 | 24.94 | -0.44% | |
| 25.58 | 25.61 | 25.04 | 25.05 | -2.11% | |
| 25.43 | 25.74 | 25.36 | 25.59 | +1.55% | |
| 25.60 | 25.69 | 25.06 | 25.20 | -3.23% | |
| 26.00 | 26.20 | 25.49 | 26.04 | +8.64% | |
| 24.55 | 24.55 | 23.97 | 23.97 | +0.21% | |
| 24.38 | 24.53 | 23.92 | 23.92 | -0.71% | |
| 23.97 | 24.15 | 23.79 | 24.09 | +1.86% | |
| 23.70 | 23.72 | 23.48 | 23.65 | +1.42% | |
| 23.38 | 23.54 | 23.24 | 23.32 | -0.26% | |
| 23.26 | 23.42 | 23.22 | 23.38 | +1.48% | |
| 22.76 | 23.04 | 22.76 | 23.04 | +1.95% | |
| 22.74 | 22.88 | 22.57 | 22.60 | +1.76% | |
| 22.77 | 22.77 | 22.16 | 22.21 | -4.31% | |
| 23.54 | 23.62 | 23.21 | 23.21 | -2.52% | |
| 23.82 | 24.02 | 23.71 | 23.81 | +0.72% | |
| 23.83 | 23.84 | 23.52 | 23.64 | +2.69% | |
| 22.93 | 23.24 | 22.85 | 23.02 | +1.28% | |
| 22.87 | 22.87 | 22.73 | 22.73 | +0.13% | |
| 22.76 | 22.84 | 22.56 | 22.70 | +0.89% | |
| 22.18 | 22.53 | 22.13 | 22.50 | -0.92% | |
| 22.64 | 22.77 | 22.30 | 22.71 | +0.18% | |
| 22.38 | 22.73 | 22.35 | 22.67 | +7.09% | |
| 21.58 | 21.64 | 21.13 | 21.17 | -1.90% | |
| 21.85 | 21.85 | 21.48 | 21.58 | -3.45% | |
| 22.61 | 22.61 | 22.14 | 22.35 | -1.24% | |
| 23.05 | 23.05 | 22.60 | 22.63 | -1.01% | |
| 22.62 | 23.13 | 22.62 | 22.86 | -1.21% | |
| 22.90 | 23.21 | 22.89 | 23.14 | +0.52% | |
| 23.21 | 23.25 | 23.01 | 23.02 | +0.57% | |
| 23.19 | 23.32 | 22.81 | 22.89 | -1.38% | |
| 23.14 | 23.60 | 23.00 | 23.21 | -0.85% | |
| 23.40 | 23.66 | 23.18 | 23.41 | -1.60% | |
| 23.72 | 23.92 | 23.51 | 23.79 | +2.50% | |
| 23.14 | 23.48 | 23.14 | 23.21 | +3.25% | |
| 22.66 | 22.77 | 22.46 | 22.48 | +0.22% | |
| 22.32 | 22.53 | 22.17 | 22.43 | +0.09% | |
| 22.65 | 22.65 | 22.36 | 22.41 | +0.36% | |
| 22.08 | 22.36 | 21.97 | 22.33 | +0.36% | |
| 22.74 | 22.82 | 22.22 | 22.25 | -5.88% | |
| 23.50 | 23.65 | 23.36 | 23.64 | +6.63% | |
| 22.01 | 22.48 | 21.94 | 22.17 | +4.92% | |
| 21.56 | 21.63 | 21.13 | 21.13 | -3.56% | |
| 22.02 | 22.04 | 21.76 | 21.91 | +1.67% | |
| 21.86 | 21.96 | 21.41 | 21.55 | +2.08% | |
| 21.44 | 21.57 | 20.50 | 21.11 | -3.12% | |
| 22.10 | 22.10 | 21.72 | 21.79 | +0.09% | |
| 21.76 | 22.16 | 21.71 | 21.77 | -1.00% | |
| 21.99 | 22.22 | 21.97 | 21.99 | -3.55% | |
| 22.18 | 22.97 | 22.18 | 22.80 | +5.17% | |
| 22.04 | 22.10 | 21.38 | 21.68 | -1.59% | |
| 22.20 | 22.52 | 22.00 | 22.03 | -1.12% | |
| 22.46 | 22.51 | 22.20 | 22.28 | -2.02% | |
| 22.77 | 22.84 | 22.64 | 22.74 | +0.22% | |
| 22.47 | 22.73 | 22.40 | 22.69 | +0.98% | |
| 22.02 | 22.51 | 21.90 | 22.47 | +1.54% | |
| 22.26 | 22.64 | 22.07 | 22.13 | -3.32% | |
| 23.42 | 23.44 | 22.38 | 22.89 | -2.18% | |
| 23.73 | 23.78 | 23.29 | 23.40 | -1.68% | |
| 24.46 | 24.47 | 23.77 | 23.80 | -3.72% | |
| 24.60 | 24.73 | 24.42 | 24.72 | +0.32% | |
| 24.77 | 24.86 | 24.61 | 24.64 | -1.52% | |
| 25.04 | 25.17 | 24.72 | 25.02 | -2.91% | |
| 25.40 | 25.81 | 25.31 | 25.77 | -0.12% | |
| 25.58 | 25.95 | 25.22 | 25.80 | +0.58% | |
| 26.03 | 26.04 | 25.62 | 25.65 | -2.29% | |
| 26.63 | 26.87 | 26.14 | 26.25 | -4.27% | |
| 27.35 | 27.70 | 27.19 | 27.42 | +2.66% | |
| 26.71 | 26.91 | 26.39 | 26.71 | +0.79% | |
| 27.03 | 27.25 | 26.45 | 26.50 | -2.36% | |
| 26.73 | 27.51 | 26.60 | 27.14 | +3.31% | |
| 27.65 | 27.65 | 25.60 | 26.27 | -7.95% | |
| 29.56 | 29.62 | 28.54 | 28.54 | -1.04% | |
| 29.04 | 29.17 | 28.61 | 28.84 | -1.87% | |
| 29.32 | 29.52 | 29.09 | 29.39 | -0.41% | |
| 29.38 | 29.72 | 29.12 | 29.51 | +2.57% | |
| 29.27 | 29.27 | 28.59 | 28.77 | -2.24% | |
| 29.27 | 30.01 | 29.27 | 29.43 | -0.47% | |
| 29.13 | 29.77 | 29.13 | 29.57 | +2.64% | |
| 29.18 | 29.18 | 28.65 | 28.81 | -0.48% | |
| 29.00 | 29.14 | 28.73 | 28.95 | 0.00% | |
| 28.69 | 29.07 | 28.46 | 28.95 | +2.92% | |
| 27.91 | 28.57 | 27.91 | 28.13 | -0.39% | |
| 27.96 | 28.25 | 27.39 | 28.24 | +2.02% | |
| 27.55 | 27.84 | 27.34 | 27.68 | +0.58% | |
| 27.50 | 28.06 | 27.31 | 27.52 | +5.12% | |
| 26.17 | 26.29 | 25.88 | 26.18 | -0.61% | |
| 26.62 | 26.63 | 26.14 | 26.34 | -0.15% | |
| 26.20 | 26.54 | 25.79 | 26.38 | +2.49% | |
| 25.84 | 26.04 | 25.53 | 25.74 | -0.23% | |
| 26.28 | 26.28 | 25.77 | 25.80 | +0.82% | |
| 26.12 | 26.21 | 25.56 | 25.59 | +0.79% | |
| 25.42 | 25.49 | 25.22 | 25.39 | +1.20% | |
| 25.24 | 25.34 | 24.92 | 25.09 | -0.79% | |
| 25.86 | 25.90 | 25.29 | 25.29 | -3.66% | |
| 26.31 | 26.55 | 26.17 | 26.25 | -1.24% | |
| 26.68 | 27.01 | 26.56 | 26.58 | +1.96% | |
| 25.76 | 26.17 | 25.70 | 26.07 | +1.01% | |
| 26.09 | 26.21 | 25.71 | 25.81 | -0.65% | |
| 25.81 | 26.09 | 25.62 | 25.98 | +4.17% | |
| 24.83 | 25.36 | 24.69 | 24.94 | +4.13% | |
| 24.05 | 24.19 | 23.78 | 23.95 | -0.66% | |
| 23.68 | 24.35 | 23.68 | 24.11 | +0.71% | |
| 23.67 | 24.19 | 23.27 | 23.94 | -0.91% | |
| 23.47 | 24.42 | 22.86 | 24.16 | +2.68% | |
| 22.75 | 23.64 | 22.75 | 23.53 | +7.25% | |
| 22.04 | 22.15 | 21.71 | 21.94 | -0.81% | |
| 21.99 | 22.19 | 21.72 | 22.12 | -1.65% | |
| 23.02 | 23.16 | 22.44 | 22.49 | -6.91% | |
| 24.34 | 24.41 | 24.10 | 24.16 | +4.54% | |
| 22.47 | 23.34 | 22.35 | 23.11 | +1.54% | |
| 22.66 | 22.93 | 22.54 | 22.76 | -1.51% | |
| 24.08 | 24.19 | 23.10 | 23.11 | -3.26% | |
| 23.72 | 24.13 | 23.46 | 23.89 | +0.42% | |
| 24.08 | 24.31 | 23.78 | 23.79 | -1.00% | |
| 24.16 | 24.47 | 23.93 | 24.03 | +0.88% | |
| 24.20 | 24.25 | 23.45 | 23.82 | -3.80% | |
| 25.43 | 25.56 | 24.62 | 24.76 | +3.30% | |
| 24.60 | 24.69 | 23.90 | 23.97 | -3.23% | |
| 24.71 | 25.06 | 24.51 | 24.77 | +0.08% | |
| 24.81 | 25.19 | 24.66 | 24.75 | +0.73% | |
| 23.80 | 24.61 | 23.73 | 24.57 | +1.57% | |
| 23.88 | 24.31 | 23.74 | 24.19 | -0.04% | |
| 24.45 | 24.62 | 23.95 | 24.20 | -1.79% | |
| 24.77 | 24.88 | 24.51 | 24.64 | -0.88% | |
| 24.80 | 24.97 | 24.18 | 24.86 | -5.51% | |
| 25.49 | 26.41 | 25.49 | 26.31 | +3.10% | |
| 26.00 | 26.12 | 25.41 | 25.52 | -2.71% | |
| 26.32 | 26.42 | 25.84 | 26.23 | +0.54% | |
| 26.53 | 26.53 | 26.05 | 26.09 | +0.19% | |
| 25.72 | 26.26 | 25.59 | 26.04 | +1.80% | |
| 26.60 | 26.67 | 25.44 | 25.58 | -3.98% | |
| 26.35 | 26.72 | 26.29 | 26.64 | +0.99% | |
| 26.19 | 26.41 | 26.01 | 26.38 | -0.19% | |
| 26.39 | 26.79 | 26.33 | 26.43 | +0.76% | |
| 26.18 | 26.27 | 25.74 | 26.23 | +1.27% | |
| 25.82 | 26.10 | 25.58 | 25.90 | +0.82% | |
| 26.23 | 26.35 | 25.66 | 25.69 | -0.54% | |
| 25.95 | 26.22 | 25.66 | 25.83 | +1.02% | |
| 25.81 | 25.88 | 25.57 | 25.57 | -0.35% | |
| 24.95 | 25.66 | 24.94 | 25.66 | +5.03% | |
| 23.65 | 24.50 | 23.60 | 24.43 | +5.76% | |
| 23.14 | 23.56 | 23.02 | 23.10 | -1.74% | |
| 23.85 | 24.23 | 23.31 | 23.51 | -1.38% | |
| 23.87 | 24.17 | 23.58 | 23.84 | +0.89% | |
| 23.52 | 23.79 | 23.39 | 23.63 | -1.13% | |
| 23.88 | 24.31 | 23.85 | 23.90 | -2.92% | |
| 25.12 | 25.12 | 24.15 | 24.62 | -1.95% | |
| 24.78 | 25.21 | 24.69 | 25.11 | +2.74% | |
| 23.75 | 24.48 | 23.70 | 24.44 | +9.01% | |
| 22.00 | 23.17 | 22.00 | 22.42 | +3.46% | |
| 21.76 | 21.76 | 21.51 | 21.67 | -0.05% | |
| 21.81 | 21.89 | 21.56 | 21.68 | +0.56% | |
| 21.83 | 21.86 | 21.31 | 21.56 | +0.94% | |
| 21.20 | 21.65 | 21.20 | 21.36 | -3.22% | |
| 21.74 | 22.09 | 21.74 | 22.07 | +2.18% | |
| 21.38 | 21.70 | 21.24 | 21.60 | -1.19% | |
| 21.79 | 22.21 | 21.55 | 21.86 | +6.84% | |
| 20.31 | 20.77 | 20.29 | 20.46 | +1.34% | |
| 20.13 | 20.22 | 19.94 | 20.19 | -1.51% | |
| 20.19 | 20.51 | 20.00 | 20.50 | +0.74% | |
| 19.97 | 20.35 | 19.97 | 20.35 | +1.14% | |
| 19.82 | 20.12 | 19.78 | 20.12 | +3.29% | |
| 19.38 | 19.62 | 19.21 | 19.48 | +2.80% | |
| 18.96 | 19.09 | 18.81 | 18.95 | -0.52% | |
| 18.96 | 19.23 | 18.94 | 19.05 | +2.47% | |
| 18.98 | 19.06 | 18.55 | 18.59 | -1.01% | |
| 19.15 | 19.20 | 18.77 | 18.78 | -2.80% | |
| 19.07 | 19.37 | 19.06 | 19.32 | +0.31% | |
| 19.18 | 19.30 | 19.14 | 19.26 | +0.05% | |
| 19.11 | 19.34 | 19.01 | 19.25 | +1.00% | |
| 18.91 | 19.11 | 18.84 | 19.06 | +2.69% | |
| 17.78 | 18.57 | 17.78 | 18.56 | +0.16% | |
| 18.33 | 18.61 | 18.21 | 18.53 | +3.12% | |
| 18.02 | 18.16 | 17.90 | 17.97 | +0.62% | |
| 18.22 | 18.32 | 17.85 | 17.86 | -3.41% | |
| 18.19 | 18.64 | 18.19 | 18.49 | +1.54% | |
| 18.33 | 18.41 | 18.05 | 18.21 | +1.17% | |
| 18.02 | 18.19 | 17.95 | 18.00 | +0.73% | |
| 17.77 | 18.01 | 17.66 | 17.87 | +1.42% | |
| 17.88 | 17.88 | 17.40 | 17.62 | -1.56% | |
| 18.10 | 18.31 | 17.84 | 17.90 | +0.45% | |
| 18.76 | 18.78 | 17.76 | 17.82 | -5.21% | |
| 18.51 | 19.13 | 18.38 | 18.80 | +2.34% | |
| 18.03 | 18.37 | 17.87 | 18.37 | +1.16% | |
| 17.64 | 18.19 | 17.63 | 18.16 | +4.43% | |
| 19.44 | 20.65 | 17.10 | 17.39 | -0.23% | |
| 17.50 | 18.34 | 17.41 | 17.43 | -0.46% | |
| 17.33 | 17.72 | 17.32 | 17.51 | -0.68% | |
| 16.99 | 18.08 | 16.92 | 17.63 | +4.88% | |
| 16.25 | 16.81 | 16.20 | 16.81 | +5.39% | |
| 15.91 | 16.08 | 15.69 | 15.95 | +0.19% | |
| 15.57 | 15.93 | 15.37 | 15.92 | -0.56% | |
| 16.93 | 16.94 | 16.01 | 16.01 | -2.91% | |
| 17.03 | 17.08 | 16.38 | 16.49 | -5.07% | |
| 17.45 | 17.46 | 17.08 | 17.37 | -3.50% | |
| 18.04 | 18.23 | 17.96 | 18.00 | -1.48% | |
| 18.48 | 18.48 | 18.19 | 18.27 | -1.83% | |
| 18.79 | 18.85 | 18.56 | 18.61 | -1.48% | |
| 19.16 | 19.20 | 18.84 | 18.89 | +0.16% | |
| 18.89 | 18.97 | 18.51 | 18.86 | +5.36% | |
| 18.24 | 18.24 | 17.90 | 17.90 | +4.80% | |
| 17.18 | 17.18 | 16.91 | 17.08 | +0.12% | |
| 17.35 | 17.35 | 17.01 | 17.06 | -2.18% | |
| 17.61 | 17.64 | 17.33 | 17.44 | +0.29% | |
| 17.86 | 17.90 | 17.37 | 17.39 | -3.01% | |
| 18.41 | 18.47 | 17.86 | 17.93 | -3.24% | |
| 18.56 | 18.64 | 18.39 | 18.53 | +0.27% | |
| 18.62 | 18.72 | 18.46 | 18.48 | -1.28% | |
| 19.16 | 19.24 | 18.65 | 18.72 | -0.69% | |
| 18.86 | 19.01 | 18.71 | 18.85 | +1.02% | |
| 19.20 | 19.25 | 18.65 | 18.66 | -1.53% | |
| 19.44 | 19.44 | 18.94 | 18.95 | -3.32% | |
| 19.29 | 19.60 | 19.29 | 19.60 | +2.08% | |
| 19.38 | 19.45 | 19.07 | 19.20 | +0.37% | |
| 18.88 | 19.22 | 18.83 | 19.13 | +1.11% | |
| 18.98 | 19.06 | 18.74 | 18.92 | -0.16% | |
| 19.30 | 19.34 | 18.95 | 18.95 | -1.61% | |
| 19.80 | 19.82 | 19.24 | 19.26 | -2.43% | |
| 20.28 | 20.35 | 19.67 | 19.74 | -1.35% | |
| 19.99 | 20.18 | 19.50 | 20.01 | -1.57% | |
| 20.90 | 20.90 | 20.31 | 20.33 | -3.14% | |
| 21.45 | 21.50 | 20.85 | 20.99 | -1.73% | |
| 21.48 | 21.55 | 21.22 | 21.36 | +0.95% | |
| 21.20 | 21.32 | 21.00 | 21.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CDLR chart for longer ranges.