Caleres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	12.96	13.01	12.15	12.17	12.17	-6.46%	643,763
Dec 30, 2025	13.06	13.12	12.86	13.01	13.01	-0.46%	551,921
Dec 29, 2025	13.14	13.26	12.92	13.07	13.07	-1.58%	659,689
Dec 26, 2025	13.04	13.42	12.94	13.28	13.28	0.99%	390,324
Dec 24, 2025	12.88	13.25	12.62	13.15	13.08	2.18%	303,765
Dec 23, 2025	13.12	13.29	12.72	12.87	12.80	-3.23%	641,495
Dec 22, 2025	13.22	13.35	12.86	13.30	13.23	0.91%	923,408
Dec 19, 2025	13.11	13.32	12.96	13.18	13.11	-0.90%	1,719,559
Dec 18, 2025	13.79	13.86	13.18	13.30	13.23	-1.99%	965,869
Dec 17, 2025	13.82	13.82	13.13	13.57	13.50	-1.81%	1,435,016
Dec 16, 2025	13.52	13.85	13.31	13.82	13.75	1.32%	852,247
Dec 15, 2025	13.53	13.77	13.18	13.64	13.57	2.56%	917,382
Dec 12, 2025	13.58	13.69	13.04	13.30	13.23	-1.70%	1,104,883
Dec 11, 2025	13.23	13.53	12.68	13.53	13.46	1.12%	1,479,457
Dec 10, 2025	12.40	13.54	12.31	13.38	13.31	5.02%	1,385,504
Dec 9, 2025	11.43	12.89	11.09	12.74	12.67	-5.56%	2,566,149
Dec 8, 2025	13.40	13.72	13.13	13.49	13.42	1.20%	1,729,062
Dec 5, 2025	13.59	13.78	13.13	13.33	13.26	-1.04%	1,334,934
Dec 4, 2025	13.32	13.72	13.14	13.47	13.40	0.90%	1,297,822
Dec 3, 2025	12.70	13.58	12.63	13.35	13.28	5.95%	1,309,458
Dec 2, 2025	12.57	12.64	12.22	12.60	12.53	1.37%	922,449
Dec 1, 2025	11.57	12.51	11.44	12.43	12.36	6.15%	999,752
Nov 28, 2025	11.81	11.81	11.48	11.71	11.65	-0.76%	489,073
Nov 26, 2025	11.69	11.88	11.65	11.80	11.74	1.29%	720,431
Nov 25, 2025	10.77	11.78	10.77	11.65	11.59	9.91%	1,165,083
Nov 24, 2025	10.52	10.67	10.30	10.60	10.54	0.47%	2,056,219
Nov 21, 2025	9.76	10.70	9.65	10.55	10.49	9.55%	1,581,861
Nov 20, 2025	9.78	9.92	9.61	9.63	9.58	-0.82%	871,619
Nov 19, 2025	9.67	9.92	9.59	9.71	9.66	0.41%	659,024
Nov 18, 2025	9.74	9.82	9.54	9.67	9.62	-2.62%	1,190,899
Nov 17, 2025	10.26	10.38	9.78	9.93	9.88	-3.69%	828,934
Nov 14, 2025	10.64	10.76	10.16	10.31	10.26	-5.59%	845,817
Nov 13, 2025	11.25	11.64	10.85	10.92	10.86	-3.36%	1,619,964
Nov 12, 2025	11.42	11.84	11.25	11.30	11.24	0.09%	969,985
Nov 11, 2025	11.13	11.37	10.96	11.29	11.23	1.35%	689,213
Nov 10, 2025	11.49	11.58	11.03	11.14	11.08	-1.42%	989,796
Nov 7, 2025	11.03	11.35	10.73	11.30	11.24	2.36%	1,223,241
Nov 6, 2025	11.34	11.39	10.96	11.04	10.98	-2.99%	1,167,007
Nov 5, 2025	10.52	11.78	10.39	11.38	11.32	9.42%	2,074,108
Nov 4, 2025	10.91	11.05	10.33	10.40	10.34	-5.54%	1,488,893
Nov 3, 2025	11.00	11.35	10.64	11.01	10.95	-0.27%	6,382,676
Oct 31, 2025	10.87	11.07	10.51	11.04	10.98	0.55%	1,341,869
Oct 30, 2025	11.57	11.57	10.97	10.98	10.92	-6.95%	1,609,084
Oct 29, 2025	12.46	12.46	11.53	11.80	11.74	-5.60%	1,106,631
Oct 28, 2025	12.37	12.73	12.22	12.50	12.43	-0.32%	1,328,265
Oct 27, 2025	12.78	13.12	12.54	12.54	12.47	-0.24%	462,293
Oct 24, 2025	12.72	12.93	12.56	12.57	12.50	-1.95%	574,181
Oct 23, 2025	12.31	12.83	12.17	12.82	12.75	4.40%	738,256
Oct 22, 2025	12.70	12.89	12.15	12.28	12.21	-3.84%	805,501
Oct 21, 2025	12.58	13.02	12.48	12.77	12.70	1.92%	748,800