Caleres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.08	13.73	13.04	13.62	13.62	5.66%	502,116
Aug 20, 2026	13.36	13.36	12.71	12.89	12.89	-6.19%	475,338
Aug 19, 2026	13.21	13.75	13.18	13.74	13.74	6.35%	413,617
Aug 18, 2026	13.34	13.34	12.87	12.92	12.92	-2.71%	496,938
Aug 17, 2026	13.24	13.32	13.00	13.28	13.28	-0.67%	351,546
Aug 14, 2026	13.54	13.75	13.19	13.37	13.37	-2.62%	285,447
Aug 13, 2026	13.70	13.88	13.37	13.73	13.73	1.33%	365,479
Aug 12, 2026	14.10	14.10	13.53	13.55	13.55	-4.24%	477,543
Aug 11, 2026	14.28	14.52	14.13	14.15	14.15	-2.21%	409,419
Aug 10, 2026	14.59	14.93	14.39	14.47	14.47	-0.21%	374,626
Aug 7, 2026	14.35	14.54	13.98	14.50	14.50	0.28%	431,727
Aug 6, 2026	14.12	14.74	14.00	14.46	14.46	0.98%	888,829
Aug 5, 2026	14.40	14.81	14.19	14.32	14.32	0.49%	625,794
Aug 4, 2026	13.95	14.61	13.95	14.25	14.25	1.79%	696,238
Aug 3, 2026	13.24	14.12	13.24	14.00	14.00	9.03%	648,529
Jul 31, 2026	12.99	13.07	12.56	12.84	12.84	-1.38%	453,900
Jul 30, 2026	12.83	13.11	12.66	13.02	13.02	1.24%	428,070
Jul 29, 2026	13.04	13.22	12.60	12.86	12.86	-3.31%	598,495
Jul 28, 2026	12.56	13.39	12.55	13.30	13.30	6.31%	548,265
Jul 27, 2026	12.10	12.54	12.10	12.51	12.51	6.20%	360,132
Jul 24, 2026	11.66	12.02	11.45	11.78	11.78	0.86%	294,808
Jul 23, 2026	12.03	12.15	11.57	11.68	11.68	-7.01%	464,338
Jul 22, 2026	12.09	12.62	12.03	12.56	12.56	6.44%	453,988
Jul 21, 2026	11.72	11.87	11.53	11.80	11.80	-0.51%	366,631
Jul 20, 2026	12.06	12.27	11.70	11.86	11.86	0.08%	340,609
Jul 17, 2026	12.12	12.59	11.78	11.85	11.85	-4.13%	433,308
Jul 16, 2026	11.81	12.45	11.81	12.36	12.36	5.46%	559,302
Jul 15, 2026	11.40	12.01	11.29	11.72	11.72	3.63%	543,004
Jul 14, 2026	11.97	11.97	11.27	11.31	11.31	-4.48%	469,544
Jul 13, 2026	11.63	12.22	11.63	11.84	11.84	0.25%	393,174
Jul 10, 2026	11.67	11.93	11.66	11.81	11.81	2.87%	295,833
Jul 9, 2026	11.54	11.76	11.36	11.48	11.48	-0.26%	520,325
Jul 8, 2026	11.77	11.77	11.13	11.51	11.51	-3.60%	378,839
Jul 7, 2026	11.90	12.06	11.72	11.94	11.94	1.27%	380,054
Jul 6, 2026	11.65	11.82	11.40	11.79	11.79	0.68%	559,313
Jul 2, 2026	12.40	12.61	11.66	11.71	11.71	-5.49%	466,829
Jul 1, 2026	12.27	12.70	12.13	12.39	12.39	0.16%	513,358
Jun 30, 2026	12.57	12.64	12.10	12.37	12.37	-3.06%	490,659
Jun 29, 2026	13.23	13.26	12.57	12.76	12.76	-5.41%	724,579
Jun 26, 2026	12.28	13.49	12.28	13.49	13.49	8.18%	1,511,116
Jun 25, 2026	12.93	13.19	12.29	12.47	12.47	-3.86%	325,165
Jun 24, 2026	12.48	13.00	12.47	12.97	12.97	5.70%	527,905
Jun 23, 2026	12.62	12.85	12.19	12.27	12.27	-3.16%	530,859
Jun 22, 2026	13.13	13.58	12.60	12.67	12.67	-3.58%	594,412
Jun 18, 2026	12.80	13.32	12.61	13.14	13.14	5.20%	984,017
Jun 17, 2026	13.54	13.75	12.45	12.49	12.49	-6.72%	571,115
Jun 16, 2026	14.08	14.21	13.34	13.39	13.39	-4.77%	551,872
Jun 15, 2026	14.62	14.89	13.99	14.06	14.06	-3.96%	752,941
Jun 12, 2026	14.83	15.01	14.50	14.64	14.64	-0.61%	590,898
Jun 11, 2026	13.81	14.73	13.59	14.73	14.73	7.75%	686,870