Caleres, Inc. (CAL)
NYSE: CAL · Real-Time Price · USD
12.54
+0.14 (1.13%)
Jun 27, 2025, 4:00 PM - Market closed
Caleres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.65 | 12.83 | 12.39 | 12.54 | 12.54 | 1.13% | 1,046,551 |
| Jun 26, 2025 | 12.53 | 12.68 | 12.28 | 12.40 | 12.40 | 0.24% | 572,669 |
| Jun 25, 2025 | 12.60 | 12.64 | 12.22 | 12.37 | 12.37 | -1.59% | 722,350 |
| Jun 24, 2025 | 12.78 | 12.95 | 12.46 | 12.57 | 12.57 | 0.16% | 796,688 |
| Jun 23, 2025 | 12.35 | 12.68 | 12.09 | 12.55 | 12.55 | -0.24% | 765,670 |
| Jun 20, 2025 | 13.26 | 13.26 | 12.58 | 12.58 | 12.58 | -4.19% | 1,873,613 |
| Jun 18, 2025 | 13.26 | 13.57 | 13.09 | 13.13 | 13.13 | -2.01% | 651,910 |
| Jun 17, 2025 | 13.34 | 13.71 | 13.20 | 13.40 | 13.40 | -0.96% | 795,018 |
| Jun 16, 2025 | 12.60 | 13.55 | 12.35 | 13.53 | 13.53 | 9.91% | 1,054,519 |
| Jun 13, 2025 | 13.10 | 13.25 | 12.25 | 12.31 | 12.31 | -6.46% | 1,352,908 |
| Jun 12, 2025 | 13.17 | 13.40 | 13.11 | 13.16 | 13.16 | -2.30% | 893,041 |
| Jun 11, 2025 | 14.51 | 14.51 | 13.46 | 13.47 | 13.47 | -6.00% | 1,194,169 |
| Jun 10, 2025 | 14.35 | 14.42 | 13.90 | 14.33 | 14.33 | 0.21% | 1,134,832 |
| Jun 9, 2025 | 13.96 | 14.45 | 13.80 | 14.30 | 14.30 | 5.38% | 1,139,816 |
| Jun 6, 2025 | 13.49 | 13.64 | 13.23 | 13.57 | 13.57 | 3.19% | 905,513 |
| Jun 5, 2025 | 13.30 | 13.58 | 13.01 | 13.15 | 13.15 | -1.42% | 1,824,829 |
| Jun 4, 2025 | 13.49 | 13.50 | 13.12 | 13.34 | 13.27 | -0.15% | 940,767 |
| Jun 3, 2025 | 13.18 | 13.79 | 13.00 | 13.36 | 13.29 | 1.37% | 1,129,322 |
| Jun 2, 2025 | 13.37 | 13.38 | 13.00 | 13.18 | 13.11 | -2.01% | 1,225,584 |
| May 30, 2025 | 13.26 | 13.66 | 13.14 | 13.45 | 13.38 | 0.52% | 1,812,844 |
| May 29, 2025 | 14.75 | 14.98 | 13.17 | 13.38 | 13.31 | -18.32% | 5,575,580 |
| May 28, 2025 | 16.73 | 16.86 | 16.01 | 16.38 | 16.29 | -1.15% | 1,549,947 |
| May 27, 2025 | 16.23 | 16.60 | 15.68 | 16.57 | 16.48 | 3.82% | 1,443,302 |
| May 23, 2025 | 15.91 | 16.11 | 15.82 | 15.96 | 15.88 | -3.33% | 712,916 |
| May 22, 2025 | 16.36 | 16.73 | 16.24 | 16.51 | 16.42 | 1.79% | 484,151 |
| May 21, 2025 | 16.78 | 16.79 | 16.17 | 16.22 | 16.13 | -6.13% | 670,682 |
| May 20, 2025 | 17.21 | 17.53 | 17.05 | 17.28 | 17.19 | 1.11% | 585,222 |
| May 19, 2025 | 17.36 | 17.52 | 16.98 | 17.09 | 17.00 | -4.10% | 697,473 |
| May 16, 2025 | 17.55 | 18.12 | 17.16 | 17.82 | 17.73 | 1.65% | 651,304 |
| May 15, 2025 | 17.29 | 17.88 | 17.15 | 17.53 | 17.44 | 0.29% | 1,138,452 |
| May 14, 2025 | 17.26 | 17.82 | 17.00 | 17.48 | 17.39 | -0.17% | 626,612 |
| May 13, 2025 | 17.46 | 17.85 | 17.25 | 17.51 | 17.42 | 0.63% | 742,083 |
| May 12, 2025 | 16.56 | 18.27 | 16.43 | 17.40 | 17.31 | 15.46% | 1,584,290 |
| May 9, 2025 | 15.57 | 15.83 | 15.03 | 15.07 | 14.99 | -3.95% | 671,394 |
| May 8, 2025 | 15.18 | 15.99 | 15.01 | 15.69 | 15.61 | 5.16% | 897,779 |
| May 7, 2025 | 14.78 | 15.30 | 14.57 | 14.92 | 14.84 | 3.61% | 986,075 |
| May 6, 2025 | 15.04 | 15.06 | 14.38 | 14.40 | 14.32 | -5.64% | 1,076,171 |
| May 5, 2025 | 15.84 | 16.01 | 15.25 | 15.26 | 15.18 | -3.96% | 537,802 |
| May 2, 2025 | 15.60 | 16.13 | 15.52 | 15.89 | 15.81 | 3.59% | 573,385 |
| May 1, 2025 | 15.32 | 15.64 | 15.07 | 15.34 | 15.26 | 0.66% | 463,374 |
| Apr 30, 2025 | 15.03 | 15.33 | 14.80 | 15.24 | 15.16 | -1.68% | 543,648 |
| Apr 29, 2025 | 15.52 | 15.53 | 15.01 | 15.50 | 15.42 | -0.77% | 573,116 |
| Apr 28, 2025 | 15.53 | 15.88 | 15.29 | 15.62 | 15.54 | 0.90% | 429,733 |
| Apr 25, 2025 | 15.61 | 15.61 | 15.06 | 15.48 | 15.40 | -1.46% | 563,883 |
| Apr 24, 2025 | 15.07 | 15.84 | 14.92 | 15.71 | 15.63 | 4.45% | 748,309 |
| Apr 23, 2025 | 15.93 | 16.46 | 15.01 | 15.04 | 14.96 | -1.83% | 1,048,235 |
| Apr 22, 2025 | 15.42 | 15.58 | 14.90 | 15.32 | 15.24 | 0.26% | 898,666 |
| Apr 21, 2025 | 15.09 | 15.29 | 14.64 | 15.28 | 15.20 | 0.13% | 721,290 |
| Apr 17, 2025 | 14.35 | 15.30 | 14.25 | 15.26 | 15.18 | 5.97% | 843,062 |
| Apr 16, 2025 | 15.04 | 15.40 | 14.28 | 14.40 | 14.32 | -4.45% | 857,300 |