CaliberCos Inc. (CWD)
NASDAQ: CWD · Real-Time Price · USD
1.470
+0.080 (5.76%)
At close: Jan 5, 2026, 4:00 PM EST
1.530
+0.060 (4.08%)
After-hours: Jan 5, 2026, 7:20 PM EST
CaliberCos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 1.45 | 1.55 | 1.42 | 1.47 | 1.47 | 5.76% | 205,662 |
| Jan 2, 2026 | 1.31 | 1.43 | 1.27 | 1.39 | 1.39 | 12.10% | 133,218 |
| Dec 31, 2025 | 1.41 | 1.41 | 1.19 | 1.24 | 1.24 | -13.59% | 306,117 |
| Dec 30, 2025 | 1.45 | 1.50 | 1.40 | 1.44 | 1.44 | -0.35% | 176,609 |
| Dec 29, 2025 | 1.56 | 1.58 | 1.42 | 1.44 | 1.44 | -8.86% | 226,897 |
| Dec 26, 2025 | 1.45 | 1.68 | 1.42 | 1.58 | 1.58 | 8.22% | 313,259 |
| Dec 24, 2025 | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | 2.10% | 60,985 |
| Dec 23, 2025 | 1.46 | 1.49 | 1.43 | 1.43 | 1.43 | -5.30% | 90,174 |
| Dec 22, 2025 | 1.51 | 1.53 | 1.48 | 1.51 | 1.51 | - | 110,600 |
| Dec 19, 2025 | 1.53 | 1.55 | 1.45 | 1.51 | 1.51 | -1.31% | 180,208 |
| Dec 18, 2025 | 1.60 | 1.62 | 1.52 | 1.53 | 1.53 | -4.97% | 156,150 |
| Dec 17, 2025 | 1.62 | 1.69 | 1.60 | 1.61 | 1.61 | -5.85% | 95,023 |
| Dec 16, 2025 | 1.67 | 1.72 | 1.65 | 1.71 | 1.71 | 1.18% | 133,556 |
| Dec 15, 2025 | 1.78 | 1.79 | 1.66 | 1.69 | 1.69 | -3.43% | 88,811 |
| Dec 12, 2025 | 1.75 | 1.80 | 1.72 | 1.75 | 1.75 | -1.69% | 113,986 |
| Dec 11, 2025 | 1.81 | 1.81 | 1.73 | 1.78 | 1.78 | -1.11% | 106,732 |
| Dec 10, 2025 | 1.80 | 1.83 | 1.73 | 1.80 | 1.80 | - | 207,143 |
| Dec 9, 2025 | 1.70 | 1.82 | 1.70 | 1.80 | 1.80 | 3.45% | 260,929 |
| Dec 8, 2025 | 1.89 | 1.89 | 1.69 | 1.74 | 1.74 | -4.40% | 259,334 |
| Dec 5, 2025 | 2.00 | 2.00 | 1.79 | 1.82 | 1.82 | -6.67% | 300,675 |
| Dec 4, 2025 | 2.06 | 2.09 | 1.91 | 1.95 | 1.95 | -6.25% | 335,586 |
| Dec 3, 2025 | 2.14 | 2.17 | 2.01 | 2.08 | 2.08 | -1.89% | 117,204 |
| Dec 2, 2025 | 2.23 | 2.23 | 2.05 | 2.12 | 2.12 | -5.36% | 211,463 |
| Dec 1, 2025 | 2.30 | 2.30 | 2.18 | 2.24 | 2.24 | -2.61% | 63,670 |
| Nov 28, 2025 | 2.35 | 2.35 | 2.26 | 2.30 | 2.30 | 1.32% | 59,327 |
| Nov 26, 2025 | 2.23 | 2.34 | 2.23 | 2.27 | 2.27 | 0.89% | 116,078 |
| Nov 25, 2025 | 2.30 | 2.30 | 2.11 | 2.25 | 2.25 | 0.45% | 97,694 |
| Nov 24, 2025 | 2.17 | 2.57 | 2.11 | 2.24 | 2.24 | 12.00% | 313,944 |
| Nov 21, 2025 | 2.11 | 2.11 | 1.96 | 2.00 | 2.00 | -2.91% | 71,722 |
| Nov 20, 2025 | 2.19 | 2.33 | 2.02 | 2.06 | 2.06 | -4.63% | 141,749 |
| Nov 19, 2025 | 2.30 | 2.34 | 2.09 | 2.16 | 2.16 | -7.69% | 71,231 |
| Nov 18, 2025 | 2.16 | 2.44 | 2.10 | 2.34 | 2.34 | 8.33% | 173,658 |
| 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 |