Caleres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	12.15	12.47	12.04	12.30	12.30	0.99%	482,465
Sep 30, 2026	12.63	12.63	11.93	12.18	12.18	-2.17%	626,206
Sep 29, 2026	12.62	12.67	12.25	12.45	12.45	-0.64%	332,772
Sep 28, 2026	12.38	12.77	12.28	12.53	12.53	0.08%	438,437
Sep 25, 2026	12.48	12.73	12.24	12.52	12.52	0.24%	366,047
Sep 24, 2026	12.41	12.55	12.22	12.49	12.49	1.05%	388,828
Sep 23, 2026	12.57	12.78	12.18	12.36	12.36	-3.36%	481,613
Sep 22, 2026	12.27	12.81	12.27	12.79	12.79	7.39%	616,071
Sep 21, 2026	11.79	12.10	11.58	11.91	11.91	1.45%	473,596
Sep 18, 2026	12.01	12.18	11.65	11.74	11.74	-2.81%	1,059,312
Sep 17, 2026	12.31	12.31	11.95	12.08	12.08	0.50%	524,701
Sep 16, 2026	12.36	12.52	12.00	12.02	12.02	-2.36%	484,970
Sep 15, 2026	12.45	12.60	12.25	12.31	12.31	-1.83%	571,651
Sep 14, 2026	12.30	13.09	12.30	12.54	12.54	0.24%	580,009
Sep 11, 2026	12.12	12.84	12.12	12.51	12.51	5.93%	743,764
Sep 10, 2026	11.92	12.11	11.29	11.88	11.81	-2.22%	895,784
Sep 9, 2026	13.02	13.95	12.12	12.15	12.08	1.00%	1,303,947
Sep 8, 2026	12.50	12.62	12.01	12.03	11.96	-3.22%	767,122
Sep 4, 2026	11.87	12.48	11.87	12.43	12.36	2.64%	405,649
Sep 3, 2026	12.41	12.53	11.79	12.11	12.04	-0.98%	472,196
Sep 2, 2026	11.90	12.48	11.81	12.23	12.16	4.17%	714,067
Sep 1, 2026	12.15	12.26	11.68	11.74	11.67	-3.61%	552,666
Aug 31, 2026	12.47	12.47	11.91	12.18	12.11	-2.40%	664,993
Aug 28, 2026	12.58	12.82	12.45	12.48	12.41	-0.48%	388,821
Aug 27, 2026	12.91	13.02	12.43	12.54	12.47	-4.20%	410,896
Aug 26, 2026	13.14	13.51	12.96	13.09	13.01	0.31%	468,587
Aug 25, 2026	13.54	13.60	12.99	13.05	12.97	-4.40%	421,921
Aug 24, 2026	13.67	14.16	13.54	13.65	13.57	0.22%	523,888
Aug 21, 2026	13.08	13.73	13.04	13.62	13.54	5.66%	502,117
Aug 20, 2026	13.36	13.36	12.71	12.89	12.81	-6.19%	475,339
Aug 19, 2026	13.21	13.75	13.18	13.74	13.66	6.35%	413,619
Aug 18, 2026	13.34	13.34	12.87	12.92	12.84	-2.71%	496,938
Aug 17, 2026	13.24	13.32	13.00	13.28	13.20	-0.67%	351,586
Aug 14, 2026	13.54	13.75	13.19	13.37	13.29	-2.62%	285,448
Aug 13, 2026	13.70	13.88	13.37	13.73	13.65	1.33%	365,479
Aug 12, 2026	14.10	14.10	13.53	13.55	13.47	-4.24%	477,543
Aug 11, 2026	14.28	14.52	14.13	14.15	14.07	-2.21%	409,420
Aug 10, 2026	14.59	14.93	14.39	14.47	14.38	-0.21%	374,673
Aug 7, 2026	14.35	14.54	13.98	14.50	14.41	0.28%	431,727
Aug 6, 2026	14.12	14.74	14.00	14.46	14.37	0.98%	888,829
Aug 5, 2026	14.40	14.81	14.19	14.32	14.24	0.49%	625,890
Aug 4, 2026	13.95	14.61	13.95	14.25	14.17	1.79%	696,239
Aug 3, 2026	13.24	14.12	13.24	14.00	13.92	9.03%	648,530
Jul 31, 2026	12.99	13.07	12.56	12.84	12.76	-1.38%	454,001
Jul 30, 2026	12.83	13.11	12.66	13.02	12.94	1.24%	473,542
Jul 29, 2026	13.04	13.22	12.60	12.86	12.78	-3.31%	598,495
Jul 28, 2026	12.56	13.39	12.55	13.30	13.22	6.31%	548,267
Jul 27, 2026	12.10	12.54	12.10	12.51	12.44	6.20%	360,134
Jul 24, 2026	11.66	12.02	11.45	11.78	11.71	0.86%	294,809
Jul 23, 2026	12.03	12.15	11.57	11.68	11.61	-7.01%	464,339