Caleres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	15.28	15.52	15.16	15.16	-	-0.79%	168,019
Aug 25, 2025	15.31	15.49	15.22	15.28	15.28	-1.48%	460,172
Aug 22, 2025	14.86	15.95	14.86	15.51	15.51	5.22%	923,542
Aug 21, 2025	14.51	14.77	14.34	14.74	14.74	0.48%	433,746
Aug 20, 2025	14.69	14.81	14.43	14.67	14.67	-0.41%	382,754
Aug 19, 2025	14.89	15.17	14.60	14.73	14.73	0.41%	322,227
Aug 18, 2025	14.72	15.11	14.62	14.67	14.67	0.27%	469,729
Aug 15, 2025	14.64	14.75	14.36	14.63	14.63	0.27%	515,592
Aug 14, 2025	14.69	14.75	14.40	14.59	14.59	-3.63%	535,604
Aug 13, 2025	14.64	15.35	14.56	15.14	15.14	3.13%	905,206
Aug 12, 2025	13.96	14.93	13.92	14.68	14.68	7.00%	589,935
Aug 11, 2025	13.74	13.83	13.31	13.72	13.72	1.03%	539,537
Aug 8, 2025	13.83	13.93	13.35	13.58	13.58	-1.67%	471,506
Aug 7, 2025	14.12	14.29	13.76	13.81	13.81	-0.65%	491,625
Aug 6, 2025	13.71	14.01	13.66	13.90	13.90	1.76%	473,624
Aug 5, 2025	14.10	14.10	13.27	13.66	13.66	-1.51%	736,228
Aug 4, 2025	13.51	13.96	13.29	13.87	13.87	5.32%	592,564
Aug 1, 2025	13.39	13.40	12.94	13.17	13.17	-4.08%	693,722
Jul 31, 2025	14.14	14.15	13.54	13.73	13.73	-4.45%	752,296
Jul 30, 2025	14.90	14.90	14.20	14.37	14.37	-3.75%	792,831
Jul 29, 2025	15.51	15.51	14.82	14.93	14.93	-4.54%	605,578
Jul 28, 2025	15.46	15.77	15.17	15.64	15.64	1.56%	561,444
Jul 25, 2025	15.35	15.42	15.00	15.40	15.40	1.52%	449,921
Jul 24, 2025	15.43	15.65	15.01	15.17	15.17	-3.50%	782,658
Jul 23, 2025	15.40	15.92	15.33	15.72	15.72	3.90%	1,018,830
Jul 22, 2025	14.23	15.46	14.16	15.13	15.13	8.23%	1,039,722
Jul 21, 2025	13.97	14.11	13.76	13.98	13.98	1.90%	446,278
Jul 18, 2025	13.93	13.93	13.55	13.72	13.72	-0.07%	587,487
Jul 17, 2025	13.43	13.77	13.40	13.73	13.73	2.54%	555,424
Jul 16, 2025	13.46	13.62	12.93	13.39	13.39	-	651,232
Jul 15, 2025	14.34	14.40	13.39	13.39	13.39	-6.23%	550,486
Jul 14, 2025	14.81	14.81	14.01	14.28	14.28	-2.72%	592,926
Jul 11, 2025	14.28	14.84	14.20	14.68	14.68	1.38%	830,683
Jul 10, 2025	14.12	15.02	14.02	14.48	14.48	2.62%	1,076,233
Jul 9, 2025	13.86	14.13	13.75	14.11	14.11	2.10%	868,344
Jul 8, 2025	13.31	13.84	13.12	13.82	13.82	4.22%	624,291
Jul 7, 2025	13.83	13.86	13.12	13.26	13.26	-5.49%	764,530
Jul 3, 2025	13.94	14.17	13.80	14.03	14.03	1.08%	395,166
Jul 2, 2025	13.29	13.92	12.88	13.88	13.88	5.07%	1,296,238
Jul 1, 2025	12.22	13.82	12.14	13.21	13.21	8.10%	1,019,383
Jun 30, 2025	12.47	12.69	12.22	12.22	12.22	-2.55%	805,186
Jun 27, 2025	12.65	12.83	12.39	12.54	12.54	1.13%	1,046,551
Jun 26, 2025	12.53	12.68	12.28	12.40	12.40	0.24%	572,669
Jun 25, 2025	12.60	12.64	12.22	12.37	12.37	-1.59%	722,350
Jun 24, 2025	12.78	12.95	12.46	12.57	12.57	0.16%	796,688
Jun 23, 2025	12.35	12.68	12.09	12.55	12.55	-0.24%	765,670
Jun 20, 2025	13.26	13.26	12.58	12.58	12.58	-4.19%	1,873,613
Jun 18, 2025	13.26	13.57	13.09	13.13	13.13	-2.01%	651,910
Jun 17, 2025	13.34	13.71	13.20	13.40	13.40	-0.96%	795,018
Jun 16, 2025	12.60	13.55	12.35	13.53	13.53	9.91%	1,054,519