Cadre Stock Price History
NYSE: CDREHealth CareIndustrial SpecialtiesUSD
24.55-0.28 (-1.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CDRE price history at a glance
The price history for Cadre (CDRE) on this page begins on November 1, 2021, when the stock closed at $15.30; it most recently closed at $24.55 on October 5, 2026. The highest price in this record is $48.76, reached on March 2, 2026; the latest close is 49.7% below that peak. Across the 4 complete calendar years in the table, CDRE finished higher in 2 and lower in 2. Its best year was 2023 (+63.3%) and its worst was 2022 (-20.8%).
Over roughly 5 years the share price changed +60.5%, a 10.1% compound annual price return (excluding dividends). In the last 12 months alone, CDRE has lost 36.2%. 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 2021
- $48.76
- Date of high
- Mar 2, 2026
- Low since 2021
- $14.16
- Date of low
- Nov 1, 2021
- 52-week high
- $48.76
- 52-week low
- $24.07
- IPO year
- 2021
- Last close
- $24.55
CDRE returns
1 week
-1.80%
1 month
-15.69%
3 months
-15.20%
6 months
-24.81%
Year to date
-39.89%
1 year
-36.20%
3 years
-11.24%
CDRE price return, excluding dividends.
CDRE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.55 | -40.30% |
| 2025 | 41.12 | +26.21% |
| 2024 | 32.58 | -0.94% |
| 2023 | 32.89 | +63.31% |
| 2022 | 20.14 | -20.77% |
| 2021* | 25.42 | +66.14% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
CDRE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.74 | 24.89 | 24.07 | 24.55 | -1.13% | |
| 24.84 | 25.00 | 24.43 | 24.83 | -0.56% | |
| 25.24 | 25.49 | 24.57 | 24.97 | -2.08% | |
| 25.27 | 25.93 | 25.07 | 25.50 | +2.00% | |
| 24.91 | 25.78 | 24.45 | 25.00 | 0.00% | |
| 25.28 | 25.70 | 24.42 | 25.00 | -0.04% | |
| 25.00 | 25.49 | 24.68 | 25.01 | -0.32% | |
| 25.66 | 25.73 | 25.08 | 25.09 | -1.72% | |
| 25.98 | 26.02 | 25.21 | 25.53 | -2.03% | |
| 26.32 | 26.60 | 25.64 | 26.06 | -1.25% | |
| 26.29 | 26.83 | 26.05 | 26.39 | +0.69% | |
| 26.59 | 26.66 | 26.19 | 26.21 | -1.84% | |
| 26.48 | 27.26 | 26.15 | 26.70 | -0.67% | |
| 27.07 | 27.37 | 26.39 | 26.88 | +0.94% | |
| 26.57 | 27.25 | 26.12 | 26.63 | +1.29% | |
| 26.13 | 26.74 | 25.94 | 26.29 | +0.73% | |
| 26.72 | 27.02 | 25.90 | 26.10 | -1.21% | |
| 27.69 | 27.70 | 26.28 | 26.42 | -4.41% | |
| 28.76 | 28.76 | 27.21 | 27.64 | -3.42% | |
| 28.25 | 28.64 | 28.00 | 28.62 | +0.14% | |
| 29.20 | 29.95 | 28.45 | 28.58 | -0.66% | |
| 28.82 | 29.28 | 28.24 | 28.77 | -1.20% | |
| 29.39 | 29.70 | 28.72 | 29.12 | -1.82% | |
| 29.72 | 30.15 | 29.38 | 29.66 | -0.34% | |
| 29.32 | 29.82 | 29.16 | 29.76 | -0.40% | |
| 28.63 | 30.16 | 28.11 | 29.88 | +4.44% | |
| 28.71 | 29.16 | 28.32 | 28.61 | +0.56% | |
| 29.37 | 30.18 | 28.10 | 28.45 | -4.08% | |
| 30.44 | 30.74 | 29.23 | 29.66 | -3.51% | |
| 31.19 | 31.39 | 30.62 | 30.74 | -1.16% | |
| 31.47 | 31.68 | 30.95 | 31.10 | -1.33% | |
| 31.50 | 32.40 | 30.95 | 31.52 | +0.41% | |
| 33.55 | 33.95 | 31.26 | 31.39 | -5.11% | |
| 34.24 | 34.24 | 32.94 | 33.08 | -3.05% | |
| 34.27 | 34.65 | 33.80 | 34.12 | +0.80% | |
| 33.43 | 33.91 | 32.88 | 33.85 | -0.85% | |
| 33.41 | 34.37 | 33.19 | 34.14 | +2.06% | |
| 32.89 | 33.76 | 32.34 | 33.45 | +0.45% | |
| 34.15 | 34.43 | 33.02 | 33.30 | -2.46% | |
| 33.96 | 34.37 | 33.62 | 34.14 | +0.71% | |
| 33.62 | 34.00 | 33.39 | 33.90 | +0.53% | |
| 34.11 | 34.24 | 33.27 | 33.72 | -0.94% | |
| 32.72 | 34.10 | 32.67 | 34.04 | +3.91% | |
| 32.72 | 33.31 | 32.26 | 32.76 | -0.18% | |
| 35.02 | 35.05 | 31.81 | 32.82 | -6.28% | |
| 34.59 | 37.37 | 33.54 | 35.02 | +12.86% | |
| 31.28 | 31.60 | 30.43 | 31.03 | +0.36% | |
| 31.34 | 31.65 | 30.86 | 30.92 | +0.23% | |
| 31.03 | 32.00 | 30.30 | 30.85 | +0.06% | |
| 30.49 | 31.08 | 30.17 | 30.83 | +0.75% | |
| 30.51 | 30.87 | 29.85 | 30.60 | +0.20% | |
| 32.91 | 33.66 | 30.03 | 30.54 | -8.56% | |
| 32.93 | 34.23 | 32.51 | 33.40 | +1.80% | |
| 32.68 | 33.47 | 32.13 | 32.81 | +6.32% | |
| 30.93 | 31.70 | 30.57 | 30.86 | +1.28% | |
| 29.37 | 30.80 | 29.21 | 30.47 | +1.91% | |
| 28.80 | 30.00 | 28.80 | 29.90 | +2.57% | |
| 28.89 | 30.17 | 28.20 | 29.15 | -0.07% | |
| 29.12 | 29.44 | 28.25 | 29.17 | +0.38% | |
| 29.48 | 30.77 | 29.00 | 29.06 | -3.71% | |
| 28.64 | 30.26 | 28.64 | 30.18 | +4.65% | |
| 28.58 | 29.50 | 28.40 | 28.84 | +1.62% | |
| 28.60 | 28.99 | 28.34 | 28.38 | +0.18% | |
| 28.84 | 29.12 | 28.25 | 28.33 | -2.14% | |
| 29.63 | 30.01 | 28.95 | 28.95 | -2.06% | |
| 28.86 | 29.56 | 28.51 | 29.56 | +2.53% | |
| 28.75 | 29.52 | 28.75 | 28.83 | -1.70% | |
| 30.46 | 30.48 | 28.89 | 29.33 | -3.14% | |
| 29.70 | 30.91 | 29.67 | 30.28 | +2.85% | |
| 28.91 | 29.74 | 28.90 | 29.44 | +2.90% | |
| 28.86 | 29.28 | 28.38 | 28.61 | +0.35% | |
| 27.47 | 28.58 | 27.29 | 28.51 | +4.20% | |
| 27.92 | 28.41 | 27.36 | 27.36 | -2.36% | |
| 27.95 | 28.79 | 27.93 | 28.02 | -0.50% | |
| 28.77 | 29.77 | 27.84 | 28.16 | -2.05% | |
| 27.50 | 28.75 | 27.45 | 28.75 | +4.43% | |
| 27.39 | 28.39 | 27.31 | 27.53 | -0.11% | |
| 27.95 | 28.09 | 27.18 | 27.56 | -2.44% | |
| 28.55 | 28.58 | 27.50 | 28.25 | +0.28% | |
| 28.90 | 29.50 | 28.08 | 28.17 | -2.02% | |
| 28.74 | 29.09 | 26.87 | 28.75 | -1.17% | |
| 31.00 | 31.26 | 29.07 | 29.09 | -4.47% | |
| 30.91 | 31.50 | 30.34 | 30.45 | -1.65% | |
| 29.68 | 31.07 | 29.00 | 30.96 | +4.81% | |
| 30.00 | 30.69 | 29.41 | 29.54 | -2.15% | |
| 30.23 | 31.33 | 29.36 | 30.19 | +0.07% | |
| 30.21 | 30.88 | 29.96 | 30.17 | +0.53% | |
| 29.82 | 31.27 | 29.65 | 30.01 | -0.76% | |
| 29.67 | 30.48 | 29.64 | 30.24 | +3.60% | |
| 30.30 | 30.44 | 29.10 | 29.19 | -3.34% | |
| 30.27 | 30.77 | 29.93 | 30.20 | -1.37% | |
| 30.70 | 31.24 | 30.01 | 30.62 | -1.67% | |
| 31.57 | 31.93 | 30.99 | 31.14 | -2.54% | |
| 30.79 | 32.94 | 30.76 | 31.95 | +4.07% | |
| 31.27 | 31.62 | 30.58 | 30.70 | -1.19% | |
| 30.90 | 32.15 | 30.81 | 31.07 | +2.51% | |
| 30.10 | 30.56 | 28.92 | 30.31 | +1.58% | |
| 28.81 | 29.91 | 28.38 | 29.84 | +2.47% | |
| 29.63 | 30.21 | 28.80 | 29.12 | -1.59% | |
| 29.09 | 29.59 | 28.64 | 29.59 | +1.09% | |
| 29.65 | 30.02 | 29.17 | 29.27 | -1.71% | |
| 29.93 | 30.45 | 29.72 | 29.78 | -2.33% | |
| 31.17 | 31.65 | 29.96 | 30.49 | -2.53% | |
| 27.92 | 31.31 | 27.48 | 31.28 | +10.22% | |
| 27.22 | 28.82 | 25.73 | 28.38 | -9.50% | |
| 29.38 | 31.61 | 29.38 | 31.36 | +5.06% | |
| 30.00 | 30.33 | 29.15 | 29.85 | -0.20% | |
| 31.17 | 31.62 | 29.77 | 29.91 | -3.02% | |
| 29.90 | 31.03 | 29.90 | 30.84 | +3.32% | |
| 29.72 | 30.22 | 29.27 | 29.85 | +1.60% | |
| 29.41 | 30.33 | 28.95 | 29.38 | -1.57% | |
| 29.70 | 30.15 | 29.04 | 29.85 | +0.67% | |
| 27.62 | 29.85 | 27.41 | 29.65 | +8.29% | |
| 29.55 | 30.00 | 27.32 | 27.38 | -7.84% | |
| 29.44 | 29.94 | 29.00 | 29.71 | +1.02% | |
| 29.49 | 29.80 | 29.19 | 29.41 | -0.17% | |
| 29.09 | 29.82 | 28.82 | 29.46 | +1.31% | |
| 29.56 | 29.66 | 28.83 | 29.08 | -1.79% | |
| 29.87 | 30.04 | 29.18 | 29.61 | +0.54% | |
| 30.35 | 31.24 | 29.34 | 29.45 | -3.47% | |
| 31.09 | 31.76 | 30.26 | 30.51 | -2.59% | |
| 31.39 | 32.14 | 31.24 | 31.32 | +2.92% | |
| 33.07 | 33.68 | 30.09 | 30.43 | -8.04% | |
| 33.14 | 33.55 | 32.64 | 33.09 | -0.42% | |
| 33.26 | 33.95 | 33.14 | 33.23 | +0.73% | |
| 32.49 | 33.42 | 32.36 | 32.99 | +1.04% | |
| 33.22 | 33.51 | 32.60 | 32.65 | -2.25% | |
| 32.67 | 34.40 | 32.61 | 33.40 | +1.61% | |
| 33.10 | 33.56 | 32.72 | 32.87 | +5.42% | |
| 32.28 | 32.49 | 30.76 | 31.18 | -4.24% | |
| 32.02 | 32.95 | 31.96 | 32.56 | +0.15% | |
| 31.02 | 32.70 | 30.86 | 32.51 | +1.06% | |
| 31.22 | 32.24 | 31.06 | 32.17 | +4.86% | |
| 29.93 | 30.84 | 29.58 | 30.68 | +4.39% | |
| 30.42 | 30.57 | 29.19 | 29.39 | -1.90% | |
| 30.41 | 30.73 | 29.89 | 29.96 | -2.25% | |
| 31.77 | 31.89 | 30.63 | 30.65 | -4.87% | |
| 32.16 | 32.86 | 31.81 | 32.22 | +1.07% | |
| 31.07 | 32.04 | 31.02 | 31.88 | +0.85% | |
| 32.09 | 32.54 | 31.55 | 31.61 | +0.13% | |
| 32.00 | 32.25 | 31.00 | 31.57 | -1.59% | |
| 32.00 | 32.84 | 31.30 | 32.08 | -0.43% | |
| 32.69 | 33.23 | 32.09 | 32.22 | -2.30% | |
| 32.99 | 33.59 | 32.74 | 32.98 | +0.37% | |
| 32.26 | 33.50 | 31.95 | 32.86 | +3.82% | |
| 32.30 | 32.91 | 31.27 | 31.65 | -0.94% | |
| 34.42 | 34.50 | 31.72 | 31.95 | -9.26% | |
| 37.50 | 37.98 | 34.16 | 35.21 | -13.47% | |
| 44.01 | 45.25 | 40.63 | 40.69 | -7.52% | |
| 44.20 | 45.22 | 43.10 | 44.00 | +1.13% | |
| 44.28 | 45.09 | 42.47 | 43.51 | -3.31% | |
| 47.71 | 48.76 | 44.84 | 45.00 | -0.99% | |
| 45.08 | 45.67 | 44.21 | 45.45 | +1.20% | |
| 46.01 | 46.07 | 44.08 | 44.91 | -2.52% | |
| 44.30 | 47.38 | 44.07 | 46.07 | +3.78% | |
| 43.16 | 44.46 | 42.76 | 44.39 | +1.60% | |
| 42.58 | 43.77 | 42.24 | 43.69 | +2.78% | |
| 42.95 | 42.98 | 41.74 | 42.51 | +0.85% | |
| 42.26 | 42.83 | 41.98 | 42.15 | -0.21% | |
| 44.16 | 44.33 | 42.08 | 42.24 | -4.56% | |
| 43.37 | 44.63 | 42.69 | 44.26 | +2.05% | |
| 42.59 | 43.92 | 42.29 | 43.37 | +1.71% | |
| 42.69 | 43.32 | 42.24 | 42.64 | +0.61% | |
| 42.13 | 43.03 | 41.80 | 42.38 | +0.45% | |
| 41.47 | 42.53 | 41.26 | 42.19 | +2.28% | |
| 41.75 | 42.50 | 40.90 | 41.25 | -0.41% | |
| 42.70 | 43.07 | 41.38 | 41.42 | -1.64% | |
| 42.80 | 43.19 | 41.93 | 42.11 | -0.80% | |
| 41.46 | 42.70 | 41.37 | 42.45 | +1.97% | |
| 40.82 | 41.95 | 40.82 | 41.63 | +3.15% | |
| 40.76 | 41.52 | 39.70 | 40.36 | -2.35% | |
| 43.55 | 43.69 | 41.30 | 41.33 | -1.60% | |
| 41.22 | 42.85 | 40.90 | 42.00 | +3.14% | |
| 39.87 | 41.12 | 39.20 | 40.72 | +1.77% | |
| 39.84 | 40.60 | 39.61 | 40.01 | -0.32% | |
| 40.46 | 41.32 | 39.55 | 40.14 | -0.50% | |
| 42.08 | 42.08 | 39.45 | 40.34 | -3.68% | |
| 42.40 | 42.90 | 41.66 | 41.88 | -1.32% | |
| 43.33 | 43.55 | 42.21 | 42.44 | -2.28% | |
| 44.26 | 44.53 | 43.07 | 43.43 | -1.68% | |
| 44.81 | 46.11 | 44.15 | 44.17 | -1.10% | |
| 43.83 | 45.00 | 42.60 | 44.66 | +5.43% | |
| 43.14 | 43.39 | 42.33 | 42.36 | -2.87% | |
| 43.49 | 44.06 | 42.79 | 43.61 | +0.07% | |
| 42.14 | 44.10 | 42.14 | 43.58 | +4.08% | |
| 42.46 | 42.46 | 40.81 | 41.87 | -1.34% | |
| 42.76 | 43.38 | 42.05 | 42.44 | +0.35% | |
| 42.56 | 43.02 | 42.10 | 42.29 | -0.02% | |
| 42.65 | 43.11 | 41.96 | 42.30 | -0.26% | |
| 43.64 | 44.30 | 42.18 | 42.41 | -2.28% | |
| 43.06 | 44.47 | 42.85 | 43.40 | +1.43% | |
| 41.93 | 42.85 | 41.63 | 42.79 | +1.93% | |
| 41.41 | 42.60 | 41.41 | 41.98 | +2.09% | |
| 40.90 | 41.49 | 40.39 | 41.12 | +0.69% | |
| 41.98 | 41.99 | 40.80 | 40.84 | -2.18% | |
| 41.94 | 42.46 | 41.49 | 41.75 | -0.36% | |
| 41.92 | 42.05 | 41.54 | 41.90 | -0.10% | |
| 42.26 | 42.42 | 41.40 | 41.94 | -1.04% | |
| 42.30 | 42.45 | 41.93 | 42.38 | +0.19% | |
| 42.49 | 42.88 | 42.03 | 42.30 | -1.17% | |
| 41.97 | 43.33 | 41.95 | 42.80 | +2.86% | |
| 40.77 | 41.93 | 40.71 | 41.61 | +2.04% | |
| 40.90 | 41.41 | 40.33 | 40.78 | +0.72% | |
| 41.35 | 42.47 | 40.22 | 40.49 | -2.99% | |
| 41.67 | 42.46 | 41.05 | 41.74 | -0.14% | |
| 43.75 | 43.93 | 41.61 | 41.80 | -4.39% | |
| 43.77 | 45.24 | 43.41 | 43.72 | +0.62% | |
| 43.00 | 44.00 | 42.89 | 43.45 | +1.52% | |
| 42.64 | 43.81 | 41.81 | 42.80 | -0.70% | |
| 42.75 | 43.88 | 42.20 | 43.10 | +1.15% | |
| 43.00 | 43.42 | 42.46 | 42.61 | -0.56% | |
| 43.63 | 43.70 | 42.43 | 42.85 | -2.17% | |
| 42.64 | 44.08 | 42.64 | 43.80 | +2.15% | |
| 43.02 | 43.57 | 42.82 | 42.88 | 0.00% | |
| 42.51 | 43.36 | 42.29 | 42.88 | +1.49% | |
| 42.47 | 42.61 | 41.56 | 42.25 | -1.01% | |
| 43.45 | 43.45 | 42.61 | 42.68 | -0.91% | |
| 42.43 | 43.74 | 42.43 | 43.07 | +1.27% | |
| 40.93 | 42.66 | 40.93 | 42.53 | +4.19% | |
| 40.35 | 41.29 | 39.90 | 40.82 | +1.42% | |
| 39.52 | 40.53 | 38.94 | 40.25 | +1.87% | |
| 40.72 | 41.64 | 39.41 | 39.51 | -1.23% | |
| 40.32 | 40.80 | 39.72 | 40.00 | -0.52% | |
| 41.42 | 42.13 | 40.21 | 40.21 | -4.47% | |
| 42.96 | 43.27 | 42.06 | 42.09 | -2.03% | |
| 42.39 | 43.85 | 42.09 | 42.96 | -0.53% | |
| 43.24 | 44.36 | 42.86 | 43.19 | -0.09% | |
| 43.52 | 44.02 | 43.15 | 43.23 | -0.92% | |
| 43.43 | 43.98 | 42.74 | 43.63 | +0.72% | |
| 42.94 | 43.47 | 42.00 | 43.32 | +0.88% | |
| 43.06 | 43.59 | 41.90 | 42.94 | -1.17% | |
| 45.52 | 45.52 | 43.39 | 43.45 | -3.68% | |
| 45.00 | 46.64 | 41.89 | 45.11 | +6.07% | |
| 41.54 | 43.09 | 41.54 | 42.53 | +0.16% | |
| 42.62 | 42.62 | 41.36 | 42.46 | 0.00% | |
| 42.37 | 42.90 | 42.06 | 42.46 | -0.49% | |
| 43.13 | 43.91 | 42.46 | 42.67 | -1.18% | |
| 43.82 | 44.29 | 42.72 | 43.18 | -0.09% | |
| 42.93 | 43.63 | 42.49 | 43.22 | +0.72% | |
| 43.78 | 43.78 | 42.81 | 42.91 | -1.24% | |
| 43.00 | 43.63 | 42.68 | 43.45 | +2.00% | |
| 41.53 | 42.86 | 41.39 | 42.60 | +3.62% | |
| 41.59 | 41.59 | 40.68 | 41.11 | -0.65% | |
| 41.20 | 42.06 | 40.84 | 41.38 | +0.19% | |
| 41.14 | 42.91 | 40.98 | 41.30 | +1.50% | |
| 40.48 | 41.36 | 40.14 | 40.69 | -0.73% | |
| 40.71 | 41.39 | 40.31 | 40.99 | +0.99% | |
| 41.28 | 41.65 | 39.64 | 40.59 | -1.17% | |
| 38.60 | 42.06 | 38.38 | 41.07 | +5.39% | |
| 38.84 | 39.44 | 38.35 | 38.97 | +1.59% | |
| 38.90 | 39.36 | 37.58 | 38.36 | -0.31% | |
| 39.00 | 39.80 | 38.21 | 38.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CDRE chart for longer ranges.