Caleres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	11.00	11.17	10.64	11.06	-	0.18%	294,628
Oct 31, 2025	10.87	11.07	10.51	11.04	11.04	0.55%	1,341,869
Oct 30, 2025	11.57	11.57	10.97	10.98	10.98	-6.95%	1,609,084
Oct 29, 2025	12.46	12.46	11.53	11.80	11.80	-5.60%	1,106,631
Oct 28, 2025	12.37	12.73	12.22	12.50	12.50	-0.32%	1,328,265
Oct 27, 2025	12.78	13.12	12.54	12.54	12.54	-0.24%	462,293
Oct 24, 2025	12.72	12.93	12.56	12.57	12.57	-1.95%	574,181
Oct 23, 2025	12.31	12.83	12.17	12.82	12.82	4.40%	738,256
Oct 22, 2025	12.70	12.89	12.15	12.28	12.28	-3.84%	805,501
Oct 21, 2025	12.58	13.02	12.48	12.77	12.77	1.92%	748,800
Oct 20, 2025	12.61	12.82	12.52	12.53	12.53	0.48%	607,876
Oct 17, 2025	12.52	12.74	12.38	12.47	12.47	-1.73%	703,778
Oct 16, 2025	13.02	13.07	12.48	12.69	12.69	-2.53%	721,419
Oct 15, 2025	12.99	13.49	12.84	13.02	13.02	0.54%	714,006
Oct 14, 2025	12.37	13.04	12.34	12.95	12.95	2.53%	720,021
Oct 13, 2025	12.09	12.76	12.06	12.63	12.63	6.49%	1,009,478
Oct 10, 2025	13.38	13.38	11.84	11.86	11.86	-10.63%	1,314,817
Oct 9, 2025	13.52	13.57	13.16	13.27	13.27	-2.14%	692,037
Oct 8, 2025	13.11	13.65	13.00	13.56	13.56	3.91%	752,967
Oct 7, 2025	13.80	14.04	12.87	13.05	13.05	-6.32%	826,127
Oct 6, 2025	14.30	14.41	13.90	13.93	13.93	-2.59%	781,151
Oct 3, 2025	13.83	14.39	13.64	14.30	14.30	5.69%	740,593
Oct 2, 2025	13.12	13.58	12.95	13.53	13.53	2.11%	563,535
Oct 1, 2025	13.06	13.30	12.86	13.25	13.25	1.61%	767,756
Sep 30, 2025	12.92	13.09	12.69	13.04	13.04	-0.08%	894,763
Sep 29, 2025	13.83	13.83	12.87	13.05	13.05	-4.40%	1,359,710
Sep 26, 2025	13.30	13.76	13.25	13.65	13.65	2.55%	541,311
Sep 25, 2025	13.70	13.75	13.26	13.31	13.31	-4.52%	934,454
Sep 24, 2025	14.01	14.44	13.92	13.94	13.94	0.14%	739,658
Sep 23, 2025	14.43	14.86	13.90	13.92	13.92	-2.45%	866,866
Sep 22, 2025	14.22	14.48	14.05	14.27	14.27	-0.35%	870,990
Sep 19, 2025	14.95	14.95	14.19	14.32	14.32	-4.47%	1,399,962
Sep 18, 2025	15.29	15.35	14.85	14.99	14.99	-1.38%	602,768
Sep 17, 2025	15.20	15.87	15.03	15.20	15.20	-	751,248
Sep 16, 2025	15.62	15.71	14.96	15.20	15.20	-2.56%	843,806
Sep 15, 2025	15.01	15.63	14.87	15.60	15.60	4.77%	864,265
Sep 12, 2025	15.61	15.75	14.69	14.89	14.89	-5.46%	788,847
Sep 11, 2025	15.73	16.14	15.68	15.75	15.68	1.09%	1,120,404
Sep 10, 2025	15.10	15.96	15.10	15.58	15.51	2.16%	1,215,954
Sep 9, 2025	15.56	15.78	15.22	15.25	15.18	-2.43%	1,035,994
Sep 8, 2025	15.61	15.72	15.13	15.63	15.56	-0.45%	1,105,716
Sep 5, 2025	14.44	15.89	14.35	15.70	15.63	10.25%	1,373,566
Sep 4, 2025	12.85	14.35	12.79	14.24	14.17	-4.75%	1,905,247
Sep 3, 2025	14.83	15.09	14.76	14.95	14.88	1.01%	1,055,319
Sep 2, 2025	14.83	14.94	14.64	14.80	14.73	-1.33%	909,108
Aug 29, 2025	15.57	15.57	14.96	15.00	14.93	-2.41%	848,054
Aug 28, 2025	15.67	15.80	15.09	15.37	15.30	-0.84%	1,123,736
Aug 27, 2025	15.05	15.76	15.05	15.50	15.43	2.99%	1,203,405
Aug 26, 2025	15.28	15.52	14.91	15.05	14.98	-1.51%	643,069
Aug 25, 2025	15.31	15.49	15.22	15.28	15.21	-1.48%	460,172