Caleres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.55	13.01	12.38	12.54	12.54	-0.79%	667,113
Jan 22, 2026	13.90	14.18	12.63	12.64	12.64	-9.97%	973,005
Jan 21, 2026	13.69	14.30	13.65	14.04	14.04	4.00%	463,721
Jan 20, 2026	13.36	13.54	13.08	13.50	13.50	-1.68%	750,530
Jan 16, 2026	13.65	13.79	13.37	13.73	13.73	-0.36%	386,254
Jan 15, 2026	13.89	14.04	13.59	13.78	13.78	-0.58%	427,870
Jan 14, 2026	13.76	14.15	13.55	13.86	13.86	-1.00%	515,490
Jan 13, 2026	13.80	14.17	13.70	14.00	14.00	1.52%	772,107
Jan 12, 2026	13.53	14.05	13.15	13.79	13.79	-0.65%	658,749
Jan 9, 2026	14.09	14.48	13.29	13.88	13.88	0.29%	673,244
Jan 8, 2026	12.72	14.36	12.72	13.84	13.84	8.12%	852,739
Jan 7, 2026	13.10	13.20	12.67	12.80	12.80	-2.14%	587,508
Jan 6, 2026	12.33	13.11	12.25	13.08	13.08	5.65%	764,393
Jan 5, 2026	11.99	12.66	11.99	12.38	12.38	1.06%	966,154
Jan 2, 2026	12.30	12.50	11.94	12.25	12.25	0.66%	511,149
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