Cadre Holdings, Inc. Common Stock (CDRE)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/25/2025	33.92	34.04	33.41	33.89	178,562	33.79
7/24/2025	33.62	34.38	33.41	33.70	266,441	33.60
7/23/2025	33.10	33.82	32.98	33.81	180,773	33.71
7/22/2025	32.15	32.99	32.15	32.77	201,576	32.68
7/21/2025	32.78	32.80	32.21	32.25	159,508	32.16
7/18/2025	32.61	32.88	32.47	32.64	154,709	32.55
7/17/2025	32.45	32.97	32.23	32.57	144,230	32.48
7/16/2025	32.29	32.49	31.89	32.22	197,518	32.13
7/15/2025	33.53	33.62	31.93	31.96	522,395	31.87
7/14/2025	32.78	33.52	32.44	33.45	284,758	33.35
7/11/2025	32.69	32.81	32.39	32.77	223,553	32.68
7/10/2025	32.53	32.99	32.48	32.71	239,938	32.62
7/09/2025	32.16	32.57	31.77	32.55	207,509	32.46
7/08/2025	31.74	32.30	31.64	31.95	210,346	31.86
7/07/2025	32.17	32.44	31.70	31.81	252,667	31.72
7/03/2025	32.20	32.38	31.93	32.23	108,023	32.14
7/02/2025	32.01	32.01	31.62	31.91	164,600	31.82
7/01/2025	31.68	32.36	31.59	31.73	205,719	31.64
6/30/2025	32.22	32.22	31.70	31.85	219,298	31.76
6/27/2025	32.44	32.51	31.76	32.03	561,456	31.94
6/26/2025	31.90	32.30	31.38	32.27	319,654	32.18
6/25/2025	32.72	32.91	31.55	31.61	248,847	31.52
6/24/2025	32.82	32.98	32.27	32.97	225,889	32.88
6/23/2025	32.87	33.02	32.04	32.79	260,855	32.70
6/20/2025	33.93	34.05	32.68	32.87	579,876	32.78
6/18/2025	34.26	34.35	33.69	33.73	408,474	33.63
6/17/2025	34.24	34.62	33.90	34.19	243,203	34.09
6/16/2025	34.62	34.85	34.22	34.44	237,405	34.34
6/13/2025	35.07	35.85	33.85	34.40	569,642	34.30
6/12/2025	35.70	36.41	35.62	36.15	261,780	36.05
6/11/2025	35.66	36.42	34.33	36.03	447,992	35.93
6/10/2025	35.36	35.36	34.81	35.01	281,004	34.91
6/09/2025	35.00	35.30	34.66	35.04	262,064	34.94
6/06/2025	34.46	34.93	34.27	34.49	149,329	34.39
6/05/2025	34.16	34.41	33.51	33.96	198,099	33.86
6/04/2025	33.59	34.15	33.51	34.08	278,692	33.98
6/03/2025	33.50	33.88	33.08	33.59	505,805	33.49
6/02/2025	32.95	33.00	32.34	33.00	285,457	32.91