Caleres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.83	10.83	10.41	10.40	-	-4.67%	253,964
Mar 26, 2026	10.79	11.03	10.66	10.91	10.91	-0.91%	640,743
Mar 25, 2026	11.58	11.73	10.82	11.01	10.94	-3.84%	542,077
Mar 24, 2026	11.36	11.57	11.21	11.45	11.38	-0.61%	683,711
Mar 23, 2026	11.10	11.92	10.97	11.52	11.45	7.36%	1,065,234
Mar 20, 2026	10.52	11.39	10.50	10.73	10.66	1.71%	2,142,395
Mar 19, 2026	10.95	11.02	9.51	10.55	10.48	19.07%	1,639,139
Mar 18, 2026	9.09	9.25	8.80	8.86	8.80	-4.22%	872,620
Mar 17, 2026	9.14	9.43	9.12	9.25	9.19	-0.96%	617,514
Mar 16, 2026	9.41	9.41	9.09	9.34	9.28	0.54%	698,568
Mar 13, 2026	9.45	9.48	9.12	9.29	9.23	-1.28%	690,096
Mar 12, 2026	9.65	9.68	9.36	9.41	9.35	-4.27%	889,802
Mar 11, 2026	10.10	10.10	9.71	9.83	9.77	-2.58%	564,707
Mar 10, 2026	9.96	10.51	9.93	10.09	10.03	-	666,267
Mar 9, 2026	10.10	10.15	9.32	10.09	10.03	-4.81%	851,117
Mar 6, 2026	11.00	11.04	10.39	10.60	10.53	-6.03%	557,423
Mar 5, 2026	11.33	11.51	11.01	11.28	11.21	-2.17%	404,343
Mar 4, 2026	11.42	11.54	11.05	11.53	11.46	2.76%	356,851
Mar 3, 2026	10.78	11.23	10.59	11.22	11.15	-1.41%	612,841
Mar 2, 2026	11.51	11.55	11.01	11.38	11.31	-4.29%	680,375
Feb 27, 2026	11.78	12.04	11.47	11.89	11.81	-1.41%	867,981
Feb 26, 2026	12.00	12.28	11.89	12.06	11.98	1.52%	552,034
Feb 25, 2026	12.11	12.12	11.58	11.88	11.80	-1.98%	591,858
Feb 24, 2026	12.39	12.48	12.06	12.12	12.04	-2.57%	351,174
Feb 23, 2026	12.90	12.90	11.86	12.44	12.36	-4.89%	635,723
Feb 20, 2026	12.36	13.29	12.35	13.08	13.00	4.98%	633,344
Feb 19, 2026	12.43	12.56	12.26	12.46	12.38	-0.40%	307,705
Feb 18, 2026	12.27	12.76	12.12	12.51	12.43	2.54%	570,668
Feb 17, 2026	11.99	12.29	11.60	12.20	12.12	3.30%	562,978
Feb 13, 2026	11.76	12.00	11.29	11.81	11.73	1.81%	467,029
Feb 12, 2026	12.04	12.35	11.39	11.60	11.53	-3.09%	670,521
Feb 11, 2026	12.28	12.54	11.69	11.97	11.89	-1.48%	456,485
Feb 10, 2026	12.42	12.55	12.06	12.15	12.07	-2.57%	443,915
Feb 9, 2026	12.84	12.90	12.40	12.47	12.39	-3.93%	440,317
Feb 6, 2026	12.62	13.05	12.62	12.98	12.90	3.18%	447,326
Feb 5, 2026	13.41	13.70	12.42	12.58	12.50	-6.33%	708,110
Feb 4, 2026	13.00	13.64	13.00	13.43	13.34	4.60%	613,588
Feb 3, 2026	12.65	13.36	12.65	12.84	12.76	1.18%	538,295
Feb 2, 2026	12.28	12.72	12.24	12.69	12.61	3.85%	406,475
Jan 30, 2026	12.41	12.57	11.94	12.22	12.14	-0.89%	596,984
Jan 29, 2026	12.30	12.63	12.26	12.33	12.25	0.24%	388,371
Jan 28, 2026	12.80	12.80	12.03	12.30	12.22	-3.00%	623,106
Jan 27, 2026	12.50	12.77	12.29	12.68	12.60	-	495,995
Jan 26, 2026	12.53	12.71	12.49	12.68	12.60	1.12%	498,390
Jan 23, 2026	12.55	13.01	12.38	12.54	12.46	-0.79%	667,221
Jan 22, 2026	13.90	14.18	12.63	12.64	12.56	-9.97%	973,173
Jan 21, 2026	13.69	14.30	13.65	14.04	13.95	4.00%	465,269
Jan 20, 2026	13.36	13.54	13.08	13.50	13.41	-1.68%	750,562
Jan 16, 2026	13.65	13.79	13.37	13.73	13.64	-0.36%	402,820
Jan 15, 2026	13.89	14.04	13.59	13.78	13.69	-0.58%	427,870