Cadre Holdings, Inc. (CDRE) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -12.6%
- 3M
- -15.1%
- YTD
- -39.2%
- 1Y
- -31.7%
- 3Y
- -1.8%
- 5Y
- +10.3%
Loading 10-year price history...
CDRE Historical Performance
CDRE Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +66.3%
- 2022 annual price return
- -19.5%
- 2023 annual price return
- +64.2%
- 2024 annual price return
- -0.1%
- 2025 annual price return
- +26.6%
- 2026 annual price return
- -25.0%
CDRE Stock Price Trajectory (2021–2026)
As of October 3, 2026, Cadre Holdings, Inc. (CDRE) trades at $25.00, representing a -31.7% return over the past year. The stock has delivered a +75.0% total return over five years (+10.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $48.76 on March 5, 2026. From this peak, CDRE has corrected -48.7%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers AXON (-42.6% 1Y), SWBI (+49.1% 1Y), and AOUT (+93.5% 1Y), CDRE has underperformed the peer group average. Compare CDRE vs AXON →
CDRE Historical Price Data · from 2021
Rows 1–50 of 1,232| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 25.28 | 25.70 | 24.42 | 25.00 | 517K | -0.04% |
| 2026-10-01 | 25.00 | 25.49 | 24.68 | 25.01 | 424K | -0.32% |
| 2026-09-30 | 25.41 | 25.73 | 25.09 | 25.09 | 426K | -1.72% |
| 2026-09-29 | 25.98 | 26.02 | 25.30 | 25.53 | 574K | -2.03% |
| 2026-09-28 | 26.32 | 26.60 | 25.64 | 26.06 | 410K | -1.25% |
| 2026-09-25 | 26.48 | 26.83 | 26.05 | 26.39 | 454K | +0.69% |
| 2026-09-24 | 26.59 | 26.85 | 26.19 | 26.21 | 334K | -1.84% |
| 2026-09-23 | 26.48 | 27.26 | 26.20 | 26.70 | 508K | -0.67% |
| 2026-09-22 | 26.71 | 27.37 | 26.37 | 26.88 | 670K | +0.94% |
| 2026-09-21 | 26.46 | 27.23 | 26.35 | 26.63 | 720K | +1.29% |
| 2026-09-18 | 26.12 | 26.70 | 25.94 | 26.29 | 1.57M | +0.73% |
| 2026-09-17 | 26.72 | 26.87 | 25.90 | 26.10 | 551K | -1.21% |
| 2026-09-16 | 27.69 | 27.70 | 26.28 | 26.42 | 442K | -4.41% |
| 2026-09-15 | 28.76 | 28.76 | 27.21 | 27.64 | 589K | -3.42% |
| 2026-09-14 | 28.25 | 28.62 | 28.00 | 28.62 | 430K | +0.14% |
| 2026-09-11 | 29.20 | 29.95 | 28.45 | 28.58 | 225K | -0.66% |
| 2026-09-10 | 28.71 | 29.21 | 28.24 | 28.77 | 224K | -1.20% |
| 2026-09-09 | 29.68 | 29.68 | 28.72 | 29.12 | 271K | -1.82% |
| 2026-09-08 | 29.72 | 30.15 | 29.45 | 29.66 | 208K | -0.34% |
| 2026-09-04 | 29.32 | 29.82 | 29.16 | 29.76 | 260K | -0.40% |
| 2026-09-03 | 28.63 | 30.15 | 28.11 | 29.88 | 456K | +4.44% |
| 2026-09-02 | 28.71 | 29.16 | 28.32 | 28.61 | 522K | +0.56% |
| 2026-09-01 | 29.84 | 29.91 | 28.13 | 28.45 | 368K | -4.08% |
| 2026-08-31 | 30.69 | 30.74 | 29.23 | 29.66 | 375K | -3.51% |
| 2026-08-28 | 31.19 | 31.30 | 30.61 | 30.74 | 206K | -1.16% |
| 2026-08-27 | 31.47 | 31.59 | 30.96 | 31.10 | 235K | -1.33% |
| 2026-08-26 | 31.50 | 32.40 | 30.95 | 31.52 | 244K | +0.41% |
| 2026-08-25 | 33.55 | 33.95 | 31.27 | 31.39 | 429K | -5.11% |
| 2026-08-24 | 34.24 | 34.24 | 32.94 | 33.08 | 380K | -3.05% |
| 2026-08-21 | 34.27 | 34.65 | 33.80 | 34.12 | 213K | +0.80% |
| 2026-08-20 | 33.43 | 33.91 | 32.88 | 33.85 | 228K | -0.85% |
| 2026-08-19 | 33.41 | 34.37 | 33.19 | 34.14 | 269K | +2.06% |
| 2026-08-18 | 32.89 | 33.76 | 32.33 | 33.45 | 296K | +0.45% |
| 2026-08-17 | 34.15 | 34.43 | 33.02 | 33.30 | 448K | -2.46% |
| 2026-08-14 | 33.96 | 34.36 | 33.62 | 34.14 | 258K | +0.71% |
| 2026-08-13 | 33.62 | 34.00 | 33.39 | 33.90 | 214K | +0.53% |
| 2026-08-12 | 34.11 | 34.24 | 33.27 | 33.72 | 258K | -0.94% |
| 2026-08-11 | 32.72 | 34.10 | 32.67 | 34.04 | 310K | +3.91% |
| 2026-08-10 | 32.72 | 33.31 | 32.26 | 32.76 | 353K | -0.18% |
| 2026-08-07 | 35.02 | 35.05 | 31.81 | 32.82 | 472K | -6.28% |
| 2026-08-06 | 34.59 | 37.37 | 33.54 | 35.02 | 1.63M | +12.86% |
| 2026-08-05 | 31.28 | 31.60 | 30.43 | 31.03 | 426K | +0.36% |
| 2026-08-04 | 31.34 | 31.65 | 30.86 | 30.92 | 411K | +0.23% |
| 2026-08-03 | 31.03 | 32.00 | 30.30 | 30.85 | 408K | +0.06% |
| 2026-07-31 | 30.49 | 31.08 | 30.17 | 30.83 | 378K | +0.75% |
| 2026-07-30 | 30.51 | 30.87 | 29.85 | 30.60 | 349K | +0.20% |
| 2026-07-29 | 32.91 | 33.66 | 30.03 | 30.54 | 440K | -8.56% |
| 2026-07-28 | 32.93 | 34.23 | 32.51 | 33.40 | 429K | +1.80% |
| 2026-07-27 | 32.68 | 33.47 | 32.13 | 32.81 | 472K | +6.32% |
| 2026-07-24 | 30.93 | 31.70 | 30.57 | 30.86 | 387K | +1.28% |
CDRE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CDRE — Frequently Asked Questions
Quick answers to the most common questions about buying CDRE stock.
How has CDRE stock performed recently?
CDRE declined -31.7% over the past year, below its 5-year annualized CAGR of +10.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CDRE's all-time high price?
Cadre Holdings, Inc. reached $48.76 on 2026-03-05. The 52-week high is $48.76. Current 1-year return of -31.7% places the stock further from historical peaks.
Where can I download CDRE historical price data?
This page provides CDRE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.