CaliberCos Inc. (CWD)
NASDAQ: CWD · Real-Time Price · USD
2.200
+0.040 (1.85%)
Nov 18, 2025, 11:41 AM EST - Market open
CaliberCos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 2.39 | 2.39 | 2.16 | 2.16 | 2.16 | -7.69% | 127,098 |
| Nov 14, 2025 | 2.68 | 2.68 | 2.33 | 2.34 | 2.34 | -15.52% | 185,782 |
| Nov 13, 2025 | 2.98 | 3.09 | 2.73 | 2.77 | 2.77 | -8.28% | 159,139 |
| Nov 12, 2025 | 3.03 | 3.04 | 2.93 | 3.02 | 3.02 | -0.33% | 85,140 |
| Nov 11, 2025 | 2.96 | 3.04 | 2.95 | 3.03 | 3.03 | 1.00% | 53,498 |
| Nov 10, 2025 | 2.99 | 3.01 | 2.91 | 3.00 | 3.00 | 1.69% | 126,956 |
| Nov 7, 2025 | 2.82 | 3.00 | 2.82 | 2.95 | 2.95 | -1.01% | 72,857 |
| Nov 6, 2025 | 3.00 | 3.02 | 2.90 | 2.98 | 2.98 | 0.68% | 72,061 |
| Nov 5, 2025 | 2.70 | 3.02 | 2.67 | 2.96 | 2.96 | 9.02% | 100,046 |
| Nov 4, 2025 | 2.71 | 2.93 | 2.70 | 2.72 | 2.72 | -4.06% | 79,211 |
| Nov 3, 2025 | 2.86 | 3.09 | 2.77 | 2.83 | 2.83 | -2.41% | 228,218 |
| Oct 31, 2025 | 2.82 | 3.00 | 2.82 | 2.90 | 2.90 | 1.05% | 94,806 |
| Oct 30, 2025 | 2.89 | 3.00 | 2.80 | 2.87 | 2.87 | -3.04% | 160,049 |
| Oct 29, 2025 | 3.10 | 3.10 | 2.90 | 2.96 | 2.96 | -5.73% | 131,785 |
| Oct 28, 2025 | 3.16 | 3.23 | 3.01 | 3.14 | 3.14 | -2.18% | 187,378 |
| Oct 27, 2025 | 3.30 | 3.35 | 3.17 | 3.21 | 3.21 | -0.62% | 175,529 |
| Oct 24, 2025 | 3.24 | 3.29 | 3.17 | 3.23 | 3.23 | - | 100,637 |
| Oct 23, 2025 | 3.11 | 3.26 | 3.08 | 3.23 | 3.23 | 3.19% | 190,430 |
| Oct 22, 2025 | 3.25 | 3.25 | 3.10 | 3.13 | 3.13 | -4.28% | 167,335 |
| Oct 21, 2025 | 3.59 | 3.71 | 3.26 | 3.27 | 3.27 | -12.57% | 212,469 |
| Oct 20, 2025 | 3.72 | 3.75 | 3.60 | 3.74 | 3.74 | 11.64% | 202,123 |
| Oct 17, 2025 | 3.42 | 3.54 | 3.35 | 3.35 | 3.35 | -7.97% | 125,776 |
| Oct 16, 2025 | 4.02 | 4.09 | 3.58 | 3.64 | 3.64 | -8.54% | 261,664 |
| Oct 15, 2025 | 3.84 | 4.20 | 3.82 | 3.98 | 3.98 | 2.05% | 157,970 |
| Oct 14, 2025 | 3.60 | 4.00 | 3.60 | 3.90 | 3.90 | 1.83% | 177,250 |
| Oct 13, 2025 | 3.78 | 4.05 | 3.70 | 3.83 | 3.83 | -5.43% | 228,488 |
| Oct 10, 2025 | 4.28 | 4.35 | 3.98 | 4.05 | 4.05 | -4.03% | 333,321 |
| Oct 9, 2025 | 4.17 | 4.50 | 4.15 | 4.22 | 4.22 | -0.71% | 246,298 |
| Oct 8, 2025 | 4.25 | 4.34 | 4.11 | 4.25 | 4.25 | 0.95% | 237,638 |
| Oct 7, 2025 | 4.48 | 4.53 | 4.11 | 4.21 | 4.21 | -7.27% | 489,314 |
| Oct 6, 2025 | 4.60 | 4.61 | 4.38 | 4.54 | 4.54 | -1.09% | 330,963 |
| Oct 3, 2025 | 4.72 | 4.86 | 4.50 | 4.59 | 4.59 | -4.38% | 383,207 |
| Oct 2, 2025 | 4.57 | 4.92 | 4.57 | 4.80 | 4.80 | 0.42% | 336,429 |
| Oct 1, 2025 | 4.48 | 4.97 | 4.48 | 4.78 | 4.78 | 7.66% | 537,115 |
| Sep 30, 2025 | 4.85 | 4.89 | 4.37 | 4.44 | 4.44 | -7.50% | 286,841 |
| Sep 29, 2025 | 5.11 | 5.16 | 4.77 | 4.80 | 4.80 | -9.60% | 433,267 |
| Sep 26, 2025 | 5.39 | 5.53 | 5.12 | 5.31 | 5.31 | -6.18% | 373,361 |
| Sep 25, 2025 | 5.64 | 5.94 | 5.44 | 5.66 | 5.66 | -5.67% | 860,598 |
| Sep 24, 2025 | 5.73 | 6.09 | 5.73 | 6.00 | 6.00 | -0.66% | 641,700 |
| Sep 23, 2025 | 6.34 | 6.50 | 5.85 | 6.04 | 6.04 | -2.27% | 6,712,872 |
| Sep 22, 2025 | 6.43 | 6.50 | 6.06 | 6.18 | 6.18 | -9.25% | 627,374 |
| Sep 19, 2025 | 7.52 | 7.58 | 6.61 | 6.81 | 6.81 | -10.28% | 912,533 |
| Sep 18, 2025 | 7.66 | 8.08 | 7.40 | 7.59 | 7.59 | -0.91% | 2,020,262 |
| Sep 17, 2025 | 8.64 | 9.43 | 6.96 | 7.66 | 7.66 | 20.63% | 32,268,054 |
| Sep 16, 2025 | 7.17 | 7.23 | 5.71 | 6.35 | 6.35 | -14.77% | 955,687 |
| Sep 15, 2025 | 7.85 | 7.96 | 7.06 | 7.45 | 7.45 | -2.87% | 637,163 |
| Sep 12, 2025 | 8.38 | 8.55 | 7.38 | 7.67 | 7.67 | -7.48% | 1,286,961 |
| Sep 11, 2025 | 8.89 | 9.60 | 7.65 | 8.29 | 8.29 | -8.90% | 2,142,302 |
| Sep 10, 2025 | 9.82 | 10.39 | 8.52 | 9.10 | 9.10 | -0.11% | 20,965,093 |
| Sep 9, 2025 | 45.00 | 48.00 | 8.90 | 9.11 | 9.11 | 323.72% | 133,425,565 |