Cadre Holdings, Inc.
CDRENYSEIndustrials● Active
$30.76
+$0.75(+2.50%)
Market Cap$1.3B
P/E Ratio—
52W High$48.76
52W Low$25.73
Cadre Holdings, Inc.（CDRE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cdre · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$48.76
Mar 5, 2026
-38.5% from here
5-Year Low5Y
$14.16
Nov 4, 2021
+111.9% from low
IPO Priceadj.
$15.29
Nov 4, 2021
+96.3% since IPO
1 Year Ago
$35.04
Jun 9, 2025
-14.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CDRE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $30.21 | $30.62 | $29.96 | $30.59 | $30.59 | 8K | +1.26% |
| Jun 5, 2026 | $29.82 | $31.27 | $29.65 | $30.01 | $30.01 | 323K | +0.64% |
| Jun 4, 2026 | $29.67 | $30.48 | $29.64 | $30.24 | $30.24 | 294K | +1.92% |
| Jun 3, 2026 | $30.30 | $30.44 | $29.10 | $29.19 | $29.19 | 394K | -3.66% |
| Jun 2, 2026 | $30.27 | $30.77 | $29.92 | $30.20 | $30.20 | 247K | -0.23% |
| Jun 1, 2026 | $30.70 | $31.24 | $30.01 | $30.62 | $30.62 | 251K | -0.26% |
| May 29, 2026 | $31.57 | $31.93 | $30.99 | $31.14 | $31.14 | 320K | -1.36% |
| May 28, 2026 | $30.79 | $32.94 | $30.76 | $31.95 | $31.95 | 330K | +3.77% |
| May 27, 2026 | $31.27 | $31.62 | $30.58 | $30.70 | $30.70 | 254K | -1.82% |
| May 26, 2026 | $30.90 | $32.15 | $30.81 | $31.07 | $31.07 | 249K | +0.55% |
| May 22, 2026 | $30.10 | $30.56 | $28.92 | $30.31 | $30.31 | 190K | +0.70% |
| May 21, 2026 | $28.81 | $29.91 | $28.38 | $29.84 | $29.84 | 229K | +3.58% |
| May 20, 2026 | $29.63 | $30.21 | $28.80 | $29.12 | $29.12 | 364K | -1.72% |
| May 19, 2026 | $29.09 | $29.59 | $28.64 | $29.59 | $29.59 | 272K | +1.72% |
| May 18, 2026 | $29.65 | $30.02 | $29.17 | $29.27 | $29.27 | 305K | -1.28% |
| May 15, 2026 | $29.93 | $30.45 | $29.72 | $29.78 | $29.78 | 360K | -0.50% |
| May 14, 2026 | $31.17 | $31.65 | $29.96 | $30.49 | $30.49 | 446K | -2.18% |
| May 13, 2026 | $27.92 | $31.31 | $27.48 | $31.28 | $31.28 | 937K | +12.03% |
| May 12, 2026 | $27.22 | $28.82 | $25.73 | $28.38 | $28.38 | 1.5M | +4.26% |
| May 11, 2026 | $29.38 | $31.61 | $29.38 | $31.36 | $31.36 | 665K | +6.74% |
Showing 1–20 of 1,151 records
Annual Stock Price Performance · CDRE
Jan 1 → Dec 31 · 6 years2026-25.2%$40.90 → $30.59
-25.2%
2025+24.7%$32.74 → $40.84
+24.7%
2024-2.3%$33.06 → $32.30
-2.3%
2023+64.1%$20.04 → $32.89
+64.1%
2022-21.1%$25.54 → $20.14
-21.1%
2021+69.5%$15.00 → $25.42
+69.5%
Best Year2021 · +69.5%
Worst Year2026 · -25.2%
Positive Years3 / 6
Avg Annual Return+18.3%
6Y Total Return+103.9%
6Y CAGR~+12.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in CDRE?
If you invested $1,000 in CDRE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,963
Total Return+96.3%
CAGR~+14.4% / yr
Profit+$963
Based on Nov 4, 2021 · $15.29Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cadre Holdings, Inc.（CDRE）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $30.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CDRE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CDRE 历史股价FMP 日线复权 OHLCV