Skip to main content
logo
Caleres, Inc. (CAL)
NYSE: CAL · Real-Time Price · USD
12.63
+0.77 (6.49%)
At close: Oct 13, 2025, 4:00 PM EDT
12.63
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:10 PM EDT

Caleres Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202512.0912.7612.0612.63-6.49%1,009,478
Oct 10, 202513.3813.3811.8411.8611.86-10.63%1,314,817
Oct 9, 202513.5213.5713.1613.2713.27-2.14%692,037
Oct 8, 202513.1113.6513.0013.5613.563.91%752,967
Oct 7, 202513.8014.0412.8713.0513.05-6.32%826,127
Oct 6, 202514.3014.4113.9013.9313.93-2.59%781,151
Oct 3, 202513.8314.3913.6414.3014.305.69%740,593
Oct 2, 202513.1213.5812.9513.5313.532.11%563,535
Oct 1, 202513.0613.3012.8613.2513.251.61%767,756
Sep 30, 202512.9213.0912.6913.0413.04-0.08%894,763
Sep 29, 202513.8313.8312.8713.0513.05-4.40%1,359,710
Sep 26, 202513.3013.7613.2513.6513.652.55%541,311
Sep 25, 202513.7013.7513.2613.3113.31-4.52%934,454
Sep 24, 202514.0114.4413.9213.9413.940.14%739,658
Sep 23, 202514.4314.8613.9013.9213.92-2.45%866,866
Sep 22, 202514.2214.4814.0514.2714.27-0.35%870,990
Sep 19, 202514.9514.9514.1914.3214.32-4.47%1,399,962
Sep 18, 202515.2915.3514.8514.9914.99-1.38%602,768
Sep 17, 202515.2015.8715.0315.2015.20-751,248
Sep 16, 202515.6215.7114.9615.2015.20-2.56%843,806
Sep 15, 202515.0115.6314.8715.6015.604.77%864,265
Sep 12, 202515.6115.7514.6914.8914.89-5.46%788,847
Sep 11, 202515.7316.1415.6815.7515.681.09%1,120,404
Sep 10, 202515.1015.9615.1015.5815.512.16%1,215,954
Sep 9, 202515.5615.7815.2215.2515.18-2.43%1,035,994
Sep 8, 202515.6115.7215.1315.6315.56-0.45%1,105,716
Sep 5, 202514.4415.8914.3515.7015.6310.25%1,373,566
Sep 4, 202512.8514.3512.7914.2414.17-4.75%1,905,247
Sep 3, 202514.8315.0914.7614.9514.881.01%1,055,319
Sep 2, 202514.8314.9414.6414.8014.73-1.33%909,108
Aug 29, 202515.5715.5714.9615.0014.93-2.41%848,054
Aug 28, 202515.6715.8015.0915.3715.30-0.84%1,123,736
Aug 27, 202515.0515.7615.0515.5015.432.99%1,203,405
Aug 26, 202515.2815.5214.9115.0514.98-1.51%643,069
Aug 25, 202515.3115.4915.2215.2815.21-1.48%460,172
Aug 22, 202514.8615.9514.8615.5115.445.22%923,542
Aug 21, 202514.5114.7714.3414.7414.670.48%433,746
Aug 20, 202514.6914.8114.4314.6714.60-0.41%382,754
Aug 19, 202514.8915.1714.6014.7314.660.41%322,227
Aug 18, 202514.7215.1114.6214.6714.600.27%469,729
Aug 15, 202514.6414.7514.3614.6314.560.27%515,592
Aug 14, 202514.6914.7514.4014.5914.52-3.63%535,604
Aug 13, 202514.6415.3514.5615.1415.073.13%905,206
Aug 12, 202513.9614.9313.9214.6814.617.00%589,935
Aug 11, 202513.7413.8313.3113.7213.661.03%539,537
Aug 8, 202513.8313.9313.3513.5813.52-1.67%471,506
Aug 7, 202514.1214.2913.7613.8113.75-0.65%491,625
Aug 6, 202513.7114.0113.6613.9013.841.76%473,624
Aug 5, 202514.1014.1013.2713.6613.60-1.51%736,228
Aug 4, 202513.5113.9613.2913.8713.815.32%592,564