Caleres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	13.62	14.02	13.31	13.74	13.67	-0.22%	734,170
Jun 9, 2026	13.70	14.63	13.39	13.77	13.70	1.03%	869,151
Jun 8, 2026	12.71	13.70	12.54	13.63	13.56	10.19%	936,865
Jun 5, 2026	14.20	14.30	12.17	12.37	12.31	-12.95%	1,260,761
Jun 4, 2026	14.85	15.04	13.14	14.21	14.14	0.64%	1,178,941
Jun 3, 2026	14.14	14.36	13.92	14.12	14.05	-1.81%	719,824
Jun 2, 2026	14.19	14.56	14.12	14.38	14.31	1.34%	612,102
Jun 1, 2026	14.46	14.56	13.88	14.19	14.12	-2.54%	642,802
May 29, 2026	14.43	14.78	14.24	14.56	14.49	-0.75%	600,386
May 28, 2026	14.51	15.02	14.34	14.67	14.60	1.24%	493,602
May 27, 2026	13.99	14.99	13.99	14.49	14.42	3.80%	656,641
May 26, 2026	13.88	14.08	13.62	13.96	13.89	3.41%	573,741
May 22, 2026	13.22	13.89	12.98	13.50	13.43	2.58%	671,585
May 21, 2026	12.02	13.20	11.84	13.16	13.09	8.40%	1,053,614
May 20, 2026	11.00	12.14	10.70	12.14	12.08	9.76%	1,122,901
May 19, 2026	10.78	11.28	10.60	11.06	11.00	0.82%	511,599
May 18, 2026	10.83	11.22	10.62	10.97	10.91	-0.90%	603,340
May 15, 2026	10.99	11.23	10.92	11.07	11.01	-0.72%	485,869
May 14, 2026	11.24	11.37	11.04	11.15	11.09	1.09%	574,678
May 13, 2026	11.14	11.27	10.70	11.03	10.97	-2.90%	662,131
May 12, 2026	11.79	11.80	11.15	11.36	11.30	-5.80%	637,811
May 11, 2026	13.46	13.46	11.94	12.06	12.00	-10.67%	813,011
May 8, 2026	13.26	13.60	12.92	13.50	13.43	1.73%	444,452
May 7, 2026	13.32	13.71	12.99	13.27	13.20	-1.63%	702,832
May 6, 2026	13.76	14.20	13.46	13.49	13.42	-0.22%	657,223
May 5, 2026	12.81	13.60	12.81	13.52	13.45	6.54%	680,000
May 4, 2026	13.33	13.34	12.20	12.69	12.63	-5.51%	837,498
May 1, 2026	13.20	13.48	12.97	13.43	13.36	2.52%	535,715
Apr 30, 2026	12.97	13.30	12.77	13.10	13.03	-0.46%	629,441
Apr 29, 2026	13.33	13.44	12.93	13.16	13.09	-2.01%	443,396
Apr 28, 2026	13.46	13.68	13.10	13.43	13.36	0.07%	363,509
Apr 27, 2026	13.48	13.56	13.16	13.42	13.35	-0.89%	440,067
Apr 24, 2026	13.75	13.75	13.27	13.54	13.47	-1.31%	454,228
Apr 23, 2026	14.19	14.25	13.56	13.72	13.65	-3.31%	555,509
Apr 22, 2026	13.93	14.25	13.65	14.19	14.12	2.53%	645,469
Apr 21, 2026	14.16	14.58	13.77	13.84	13.77	-2.05%	537,975
Apr 20, 2026	13.65	14.22	13.65	14.13	14.06	3.06%	515,894
Apr 17, 2026	13.20	14.08	13.20	13.71	13.64	7.03%	681,713
Apr 16, 2026	12.94	13.20	12.73	12.81	12.74	-1.00%	655,837
Apr 15, 2026	12.88	12.98	12.69	12.94	12.87	0.54%	311,630
Apr 14, 2026	12.90	13.13	12.76	12.87	12.80	-0.16%	477,087
Apr 13, 2026	12.51	13.17	12.51	12.89	12.82	2.96%	743,712
Apr 10, 2026	12.48	12.82	12.22	12.52	12.46	0.08%	678,925