Caleres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.43	14.78	14.24	14.56	14.56	-0.75%	580,231
May 28, 2026	14.51	15.02	14.34	14.67	14.67	1.24%	493,602
May 27, 2026	13.99	14.99	13.99	14.49	14.49	3.80%	656,279
May 26, 2026	13.88	14.08	13.62	13.96	13.96	3.41%	572,917
May 22, 2026	13.22	13.89	12.98	13.50	13.50	2.58%	671,572
May 21, 2026	12.02	13.20	11.84	13.16	13.16	8.40%	1,053,309
May 20, 2026	11.00	12.14	10.70	12.14	12.14	9.76%	1,121,297
May 19, 2026	10.78	11.28	10.60	11.06	11.06	0.82%	511,564
May 18, 2026	10.83	11.22	10.62	10.97	10.97	-0.90%	603,237
May 15, 2026	10.99	11.23	10.92	11.07	11.07	-0.72%	485,869
May 14, 2026	11.24	11.37	11.04	11.15	11.15	1.09%	574,678
May 13, 2026	11.14	11.27	10.70	11.03	11.03	-2.90%	662,131
May 12, 2026	11.79	11.80	11.15	11.36	11.36	-5.80%	637,811
May 11, 2026	13.46	13.46	11.94	12.06	12.06	-10.67%	813,011
May 8, 2026	13.26	13.60	12.92	13.50	13.50	1.73%	444,452
May 7, 2026	13.32	13.71	12.99	13.27	13.27	-1.63%	702,832
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%	680,000
May 4, 2026	13.33	13.34	12.20	12.69	12.69	-5.51%	837,498
May 1, 2026	13.20	13.48	12.97	13.43	13.43	2.52%	535,715
Apr 30, 2026	12.97	13.30	12.77	13.10	13.10	-0.46%	629,441
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%	454,228
Apr 23, 2026	14.19	14.25	13.56	13.72	13.72	-3.31%	555,509
Apr 22, 2026	13.93	14.25	13.65	14.19	14.19	2.53%	645,469
Apr 21, 2026	14.16	14.58	13.77	13.84	13.84	-2.05%	537,975
Apr 20, 2026	13.65	14.22	13.65	14.13	14.13	3.06%	515,894
Apr 17, 2026	13.20	14.08	13.20	13.71	13.71	7.03%	681,713
Apr 16, 2026	12.94	13.20	12.73	12.81	12.81	-1.00%	655,837
Apr 15, 2026	12.88	12.98	12.69	12.94	12.94	0.54%	311,630
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%	743,712
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%	949,439
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%	527,878
Apr 2, 2026	10.72	10.97	10.33	10.74	10.74	-2.89%	501,149
Apr 1, 2026	10.55	11.19	10.51	11.06	11.06	4.93%	664,776
Mar 31, 2026	10.60	10.74	10.15	10.54	10.54	1.64%	475,507
Mar 30, 2026	10.68	10.72	10.32	10.37	10.37	-0.67%	649,558
Mar 27, 2026	10.83	10.83	10.34	10.44	10.44	-4.31%	647,865
Mar 26, 2026	10.79	11.03	10.66	10.91	10.91	-0.27%	640,743
Mar 25, 2026	11.58	11.73	10.82	11.01	10.94	-3.84%	542,111
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