NYSE · CDLR · stock
Cadeler A/S (CDLR) stock price history
Every NYSE trading session of Cadeler A/S from Dec 19, 2023 to Sep 28, 2026: 695 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CDLR adjusted close, 2023 to 2026
- $29.57
- All time high, 2026
- $30.01
- 52 week high, $15.37 low
- 695
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
CDLR key facts
- Cadeler A/S (CDLR) closed at $22.90 on Sep 28, 2026 on NYSE.
- CDLR's all time high close is $29.57, set on May 8, 2026; its all time low close is $15.92 on Nov 21, 2025.
- CDLR's 52 week range is $15.37 to $30.01.
- CDLR returned +11.4% over the year to Sep 28, 2026.
- Since Dec 19, 2023 CDLR returned +31%, +10.2% a year compounded.
- CDLR's deepest drawdown was -43.8% from Oct 1, 2024 to Nov 21, 2025.
- DataCedar holds 695 daily sessions of CDLR history from Dec 19, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CDLR price chart, 2023 to 2026
CDLR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.6% |
| 3 months | +8.5% |
| 6 months | +3.5% |
| Year to date | +21.9% |
| 1 year | +11.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 19, 2023 | +30.9% |
| Compound annual growth, 2.8 years | +10.2% |
CDLR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.57 on May 8, 2026
- All time low close
- $15.92 on Nov 21, 2025
- 52 week high
- $30.01 on May 11, 2026
- 52 week low
- $15.37 on Nov 21, 2025
- Deepest drawdown
- -43.8% from Oct 1, 2024 to Nov 21, 2025, recovered May 5, 2026
- Best single session
- +11.1% on May 21, 2024
- Worst single session
- -14.2% on May 7, 2025
- Volatility, 1 year annualised
- 41.3%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2024, +21%
- Worst calendar year
- 2025, -17%
CDLR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Dec 19, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $18.96 | $30.01 | $18.81 | $22.90 | +23.2% | 17.4M | 185 |
| 2025 | $22.90 | $23.09 | $15.37 | $18.59 | -16.7% | 21.8M | 250 |
| 2024 | $18.13 | $28.75 | $16.29 | $22.33 | +21.4% | 20.7M | 252 |
| 2023 | $16.52 | $18.91 | $16.52 | $18.40 | n/a | 2.1M | 8 |
CDLR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $22.90 | -8.2% |
| August 2026 | $24.94 | +9.8% |
| July 2026 | $22.71 | +3.7% |
| June 2026 | $21.91 | -15.1% |
| May 2026 | $25.80 | -6.8% |
| April 2026 | $27.68 | +17.6% |
| March 2026 | $23.53 | -7.8% |
| February 2026 | $25.52 | +6.8% |
| January 2026 | $23.90 | +28.6% |
| December 2025 | $18.59 | +6.2% |
| November 2025 | $17.51 | -5.5% |
| October 2025 | $18.53 | -10.3% |
About the CDLR data
Daily bars. 695 sessions from Dec 19, 2023 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 19, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CDLR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- CCS Century Communities, Inc.
- CCU United Breweries Co. INC
- CCZ Comcast Corp.
- CDE Coeur Mining, Inc.
- CDP Copt Defense Properties
- CDR$B Cedar Realty Trust, Inc. 7.25% Series B Cumulative Redeemable Preferred Stock
- CDR$C Cedar Realty Trust, Inc. 6.50% Series C Cumulative Redeemable Preferred Stock
- CDRE Cadre Holdings, Inc.
Common questions
CDLR share price history
