Caleres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.26	13.60	12.92	13.50	13.50	1.73%	444,445
May 7, 2026	13.32	13.71	12.99	13.27	13.27	-1.63%	702,829
May 6, 2026	13.76	14.20	13.46	13.49	13.49	-0.22%	657,223
May 5, 2026	12.81	13.60	12.81	13.52	13.52	6.54%	679,927
May 4, 2026	13.33	13.34	12.20	12.69	12.69	-5.51%	837,496
May 1, 2026	13.20	13.48	12.97	13.43	13.43	2.52%	535,685
Apr 30, 2026	12.97	13.30	12.77	13.10	13.10	-0.46%	629,398
Apr 29, 2026	13.33	13.44	12.93	13.16	13.16	-2.01%	443,396
Apr 28, 2026	13.46	13.68	13.10	13.43	13.43	0.07%	363,509
Apr 27, 2026	13.48	13.56	13.16	13.42	13.42	-0.89%	440,067
Apr 24, 2026	13.75	13.75	13.27	13.54	13.54	-1.31%	442,514
Apr 23, 2026	14.19	14.25	13.56	13.72	13.72	-3.31%	555,507
Apr 22, 2026	13.93	14.25	13.65	14.19	14.19	2.53%	645,466
Apr 21, 2026	14.16	14.58	13.77	13.84	13.84	-2.05%	537,936
Apr 20, 2026	13.65	14.22	13.65	14.13	14.13	3.06%	515,891
Apr 17, 2026	13.20	14.08	13.20	13.71	13.71	7.03%	681,711
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