Caleres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	12.94	13.20	12.73	12.81	12.81	-1.00%	655,830
Apr 15, 2026	12.88	12.98	12.69	12.94	12.94	0.54%	311,129
Apr 14, 2026	12.90	13.13	12.76	12.87	12.87	-0.16%	477,087
Apr 13, 2026	12.51	13.17	12.51	12.89	12.89	2.96%	743,711
Apr 10, 2026	12.48	12.82	12.22	12.52	12.52	0.08%	678,925
Apr 9, 2026	10.74	12.55	10.67	12.51	12.51	14.25%	949,435
Apr 8, 2026	11.44	11.65	10.89	10.95	10.95	0.92%	589,378
Apr 7, 2026	11.03	11.10	10.59	10.85	10.85	-2.25%	560,502
Apr 6, 2026	10.77	11.13	10.77	11.10	11.10	3.35%	527,778
Apr 2, 2026	10.72	10.97	10.33	10.74	10.74	-2.89%	501,146
Apr 1, 2026	10.55	11.19	10.51	11.06	11.06	4.93%	664,774
Mar 31, 2026	10.60	10.74	10.15	10.54	10.54	1.64%	475,506
Mar 30, 2026	10.68	10.72	10.32	10.37	10.37	-0.67%	649,557
Mar 27, 2026	10.83	10.83	10.34	10.44	10.44	-4.31%	647,863
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