Cadre Holdings, Inc. (CDRE) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -2.8%
- 3M
- -5.9%
- YTD
- -28.7%
- 1Y
- -7.8%
- 3Y
- +10.0%
- 5Y
- +13.9%
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
- +8.0%
CDRE Stock Price Trajectory (2021–2026)
As of July 8, 2026, Cadre Holdings, Inc. (CDRE) trades at $29.33, representing a -7.8% return over the past year. The stock has delivered a +102.6% total return over five years (+13.9% 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 -39.8%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers AXON (-20.2% 1Y), SWBI (+74.8% 1Y), and AOUT (+33.6% 1Y), CDRE has underperformed the peer group average. Compare CDRE vs AXON →
CDRE Historical Price Data · from 2021
Rows 1–50 of 1,171| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 30.46 | 30.46 | 28.89 | 29.33 | 250K | -3.14% |
| 2026-07-06 | 30.50 | 30.91 | 29.67 | 30.28 | 438K | +2.85% |
| 2026-07-02 | 29.55 | 29.57 | 28.90 | 29.44 | 284K | +2.90% |
| 2026-07-01 | 28.86 | 29.28 | 28.38 | 28.61 | 257K | +0.35% |
| 2026-06-30 | 27.70 | 28.57 | 27.29 | 28.51 | 336K | +4.20% |
| 2026-06-29 | 28.00 | 28.36 | 27.36 | 27.36 | 322K | -2.36% |
| 2026-06-26 | 27.95 | 28.79 | 27.93 | 28.02 | 686K | -0.50% |
| 2026-06-25 | 28.77 | 29.77 | 27.84 | 28.16 | 446K | -2.05% |
| 2026-06-24 | 27.50 | 28.75 | 27.45 | 28.75 | 415K | +4.43% |
| 2026-06-23 | 27.40 | 28.39 | 27.31 | 27.53 | 388K | -0.11% |
| 2026-06-22 | 28.03 | 28.09 | 27.17 | 27.56 | 392K | -2.44% |
| 2026-06-18 | 28.55 | 28.57 | 27.50 | 28.25 | 1.04M | +0.28% |
| 2026-06-17 | 28.90 | 29.50 | 28.11 | 28.17 | 787K | -2.02% |
| 2026-06-16 | 28.79 | 29.09 | 26.87 | 28.75 | 741K | -1.17% |
| 2026-06-15 | 31.00 | 31.26 | 29.07 | 29.09 | 234K | -4.47% |
| 2026-06-12 | 30.91 | 31.50 | 30.34 | 30.45 | 302K | -1.65% |
| 2026-06-11 | 29.68 | 31.04 | 29.00 | 30.96 | 173K | +4.81% |
| 2026-06-10 | 29.79 | 30.56 | 29.41 | 29.54 | 198K | -2.15% |
| 2026-06-09 | 30.23 | 31.33 | 29.36 | 30.19 | 334K | +0.07% |
| 2026-06-08 | 30.21 | 30.88 | 29.96 | 30.17 | 184K | +0.53% |
| 2026-06-05 | 30.83 | 31.27 | 29.64 | 30.01 | 313K | -0.76% |
| 2026-06-04 | 29.67 | 30.48 | 29.64 | 30.24 | 287K | +3.60% |
| 2026-06-03 | 30.30 | 30.44 | 29.09 | 29.19 | 389K | -3.34% |
| 2026-06-02 | 30.27 | 30.77 | 29.92 | 30.20 | 243K | -1.37% |
| 2026-06-01 | 30.32 | 31.24 | 30.01 | 30.62 | 248K | -1.67% |
| 2026-05-29 | 31.57 | 31.92 | 31.00 | 31.14 | 185K | -2.54% |
| 2026-05-28 | 30.79 | 32.94 | 30.76 | 31.95 | 324K | +4.07% |
| 2026-05-27 | 31.27 | 31.62 | 30.58 | 30.70 | 250K | -1.19% |
| 2026-05-26 | 31.50 | 32.15 | 30.81 | 31.07 | 245K | +2.51% |
| 2026-05-22 | 30.10 | 30.56 | 28.92 | 30.31 | 45K | +1.58% |
| 2026-05-21 | 28.73 | 29.91 | 28.38 | 29.84 | 223K | +2.47% |
| 2026-05-20 | 29.63 | 30.21 | 28.80 | 29.12 | 355K | -1.59% |
| 2026-05-19 | 28.79 | 29.59 | 28.64 | 29.59 | 221K | +1.09% |
| 2026-05-18 | 29.65 | 30.02 | 29.19 | 29.27 | 295K | -1.71% |
| 2026-05-15 | 29.93 | 30.45 | 29.72 | 29.78 | 354K | -2.33% |
| 2026-05-14 | 31.40 | 31.55 | 29.96 | 30.49 | 438K | -2.53% |
| 2026-05-13 | 27.92 | 31.31 | 27.48 | 31.28 | 836K | +10.22% |
| 2026-05-12 | 27.19 | 28.82 | 25.91 | 28.38 | 1.52M | -9.50% |
| 2026-05-11 | 29.73 | 31.61 | 29.38 | 31.36 | 663K | +5.06% |
| 2026-05-08 | 30.33 | 30.33 | 29.15 | 29.85 | 262K | -0.13% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -7.8% over the past year, below its 5-year annualized CAGR of +13.9%. 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 -7.8% 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.