Cadre Holdings, Inc. (CDRE) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
CDRE Historical Performance
Short-Term Returns
CDRE Stock Price Trajectory (2021–2026)
As of May 8, 2026, Cadre Holdings, Inc. (CDRE) trades at $29.89, representing a -15.6% return over the past year. The stock has delivered a +106.3% total return over five years (+14.3% 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 -38.7%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers AXON (-29.1% 1Y), SWBI (+60.1% 1Y), and AOUT (-16.3% 1Y), CDRE has underperformed the peer group average. Compare CDRE vs AXON →
CDRE Historical Price Data (2025–2026)
Showing 30 of 1,131 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 31.17 | 31.62 | 29.77 | 29.89 | 384K | -3.08% |
| 2026-05-06 | 30.83 | 31.03 | 29.90 | 30.84 | 324K | +3.32% |
| 2026-05-05 | 29.72 | 30.22 | 29.27 | 29.85 | 322K | +1.60% |
| 2026-05-04 | 29.41 | 30.33 | 28.96 | 29.38 | 284K | -1.57% |
| 2026-05-01 | 29.70 | 30.15 | 29.04 | 29.85 | 387K | +0.67% |
| 2026-04-30 | 27.89 | 29.82 | 27.41 | 29.65 | 405K | +8.29% |
| 2026-04-29 | 29.55 | 29.85 | 27.33 | 27.38 | 389K | -7.84% |
| 2026-04-28 | 29.44 | 29.94 | 29.00 | 29.71 | 424K | +1.02% |
| 2026-04-27 | 29.49 | 29.80 | 29.19 | 29.41 | 208K | -0.17% |
| 2026-04-24 | 29.09 | 29.77 | 28.82 | 29.46 | 443K | +1.31% |
| 2026-04-23 | 29.56 | 29.66 | 28.83 | 29.08 | 383K | -1.79% |
| 2026-04-22 | 29.87 | 30.04 | 29.18 | 29.61 | 357K | +0.54% |
| 2026-04-21 | 30.35 | 31.24 | 29.34 | 29.45 | 427K | -3.47% |
| 2026-04-20 | 30.98 | 31.75 | 30.26 | 30.51 | 385K | -2.59% |
| 2026-04-17 | 31.39 | 32.14 | 31.24 | 31.32 | 687K | +2.92% |
| 2026-04-16 | 33.34 | 33.68 | 30.11 | 30.43 | 553K | -8.04% |
| 2026-04-15 | 33.14 | 33.55 | 32.64 | 33.09 | 364K | -0.42% |
| 2026-04-14 | 33.17 | 33.95 | 33.14 | 33.23 | 259K | +0.73% |
| 2026-04-13 | 32.53 | 33.42 | 32.36 | 32.99 | 212K | +1.04% |
| 2026-04-10 | 33.22 | 33.51 | 32.60 | 32.65 | 188K | -2.25% |
| 2026-04-09 | 32.67 | 34.40 | 32.61 | 33.40 | 344K | +1.61% |
| 2026-04-08 | 33.10 | 33.50 | 32.72 | 32.87 | 556K | +5.42% |
| 2026-04-07 | 32.28 | 32.49 | 30.76 | 31.18 | 261K | -4.24% |
| 2026-04-06 | 32.37 | 32.95 | 32.04 | 32.56 | 477K | +0.15% |
| 2026-04-02 | 31.01 | 32.70 | 30.98 | 32.51 | 451K | +1.06% |
| 2026-04-01 | 31.22 | 32.24 | 31.05 | 32.17 | 452K | +4.86% |
| 2026-03-31 | 29.93 | 30.84 | 29.58 | 30.68 | 352K | +4.39% |
| 2026-03-30 | 30.42 | 30.42 | 29.20 | 29.39 | 406K | -1.90% |
| 2026-03-27 | 30.41 | 30.73 | 29.89 | 29.96 | 334K | -2.25% |
| 2026-03-26 | 31.77 | 31.89 | 30.63 | 30.65 | 273K | -4.87% |
See CDRE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CDRE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CDRE vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonCDRE — Frequently Asked Questions
Quick answers to the most common questions about buying CDRE stock.
How has CDRE stock performed recently?
CDRE declined -15.6% over the past year, below its 5-year annualized CAGR of +14.3%. 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 -15.6% 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.