CaliberCos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	0.48	0.48	0.42	0.44	0.44	-1.69%	221,477
Nov 29, 2024	0.46	0.47	0.44	0.45	0.45	0.68%	16,955
Nov 27, 2024	0.45	0.56	0.41	0.44	0.44	-0.65%	105,319
Nov 26, 2024	0.50	0.52	0.37	0.44	0.44	-13.00%	102,333
Nov 25, 2024	0.52	0.53	0.50	0.51	0.51	-1.90%	100,304
Nov 22, 2024	0.51	0.54	0.51	0.52	0.52	-2.92%	43,396
Nov 21, 2024	0.49	0.54	0.49	0.54	0.54	8.70%	30,873
Nov 20, 2024	0.51	0.51	0.49	0.49	0.49	-1.22%	36,012
Nov 19, 2024	0.49	0.55	0.49	0.50	0.50	3.52%	11,839
Nov 18, 2024	0.55	0.60	0.45	0.48	0.48	-16.11%	102,966
Nov 15, 2024	0.50	0.60	0.49	0.58	0.58	15.06%	229,260
Nov 14, 2024	0.59	0.60	0.50	0.50	0.50	-15.88%	79,079
Nov 13, 2024	0.62	0.62	0.56	0.60	0.60	-0.78%	40,043
Nov 12, 2024	0.60	0.60	0.55	0.60	0.60	-0.05%	145,273
Nov 11, 2024	0.66	0.66	0.59	0.60	0.60	0.17%	62,408
Nov 8, 2024	0.59	0.60	0.59	0.60	0.60	1.53%	46,554
Nov 7, 2024	0.63	0.63	0.58	0.59	0.59	-3.07%	23,663
Nov 6, 2024	0.59	0.64	0.59	0.61	0.61	1.45%	3,461
Nov 5, 2024	0.65	0.69	0.58	0.60	0.60	-13.04%	78,929
Nov 4, 2024	0.65	0.71	0.65	0.69	0.69	4.39%	54,077
Nov 1, 2024	0.65	0.69	0.65	0.66	0.66	-5.44%	5,833
Oct 31, 2024	0.67	0.70	0.65	0.70	0.70	5.56%	3,928
Oct 30, 2024	0.63	0.66	0.63	0.66	0.66	-1.16%	13,169
Oct 29, 2024	0.71	0.71	0.67	0.67	0.67	2.60%	2,783
Oct 28, 2024	0.75	0.75	0.65	0.65	0.65	-3.64%	38,594
Oct 25, 2024	0.69	0.71	0.65	0.68	0.68	1.15%	18,051
Oct 24, 2024	0.71	0.71	0.65	0.67	0.67	-5.63%	29,623
Oct 23, 2024	0.71	0.71	0.64	0.71	0.71	-	41,316
Oct 22, 2024	0.69	0.71	0.64	0.71	0.71	4.41%	9,582
Oct 21, 2024	0.67	0.71	0.66	0.68	0.68	-	19,099
Oct 18, 2024	0.66	0.73	0.66	0.68	0.68	3.82%	62,600
Oct 17, 2024	0.65	0.66	0.64	0.66	0.66	-2.24%	10,259
Oct 16, 2024	0.64	0.67	0.64	0.67	0.67	0.37%	2,853
Oct 15, 2024	0.65	0.67	0.63	0.67	0.67	7.32%	30,910
Oct 14, 2024	0.67	0.67	0.62	0.62	0.62	-7.92%	9,645
Oct 11, 2024	0.64	0.68	0.61	0.68	0.68	8.97%	54,441
Oct 10, 2024	0.58	0.64	0.57	0.62	0.62	5.09%	52,145
Oct 9, 2024	0.55	0.60	0.55	0.59	0.59	9.24%	61,529
Oct 8, 2024	0.57	0.59	0.53	0.54	0.54	-11.48%	194,168
Oct 7, 2024	0.57	0.61	0.57	0.61	0.61	1.68%	688,033
Oct 4, 2024	0.55	0.61	0.55	0.60	0.60	8.29%	8,085
Oct 3, 2024	0.64	0.64	0.51	0.55	0.55	-7.67%	135,240
Oct 2, 2024	0.61	0.76	0.59	0.60	0.60	1.42%	38,266
Oct 1, 2024	0.62	0.64	0.55	0.59	0.59	-5.24%	43,272
Sep 30, 2024	0.67	0.67	0.61	0.62	0.62	0.05%	147,422
Sep 27, 2024	0.62	0.64	0.61	0.62	0.62	-2.19%	53,675
Sep 26, 2024	0.64	0.67	0.60	0.64	0.64	6.12%	55,732
Sep 25, 2024	0.61	0.64	0.60	0.60	0.60	-0.71%	12,018
Sep 24, 2024	0.64	0.69	0.61	0.61	0.61	-4.95%	23,811
Sep 23, 2024	0.70	0.70	0.61	0.64	0.64	3.78%	47,329
Sep 20, 2024	0.66	0.66	0.61	0.61	0.61	-4.54%	66,950
Sep 19, 2024	0.62	0.64	0.61	0.64	0.64	-0.62%	10,868
Sep 18, 2024	0.61	0.65	0.61	0.65	0.65	5.84%	21,269
Sep 17, 2024	0.61	0.61	0.61	0.61	0.61	-0.11%	7,792
Sep 16, 2024	0.64	0.66	0.61	0.61	0.61	-3.15%	281,928
Sep 13, 2024	0.64	0.64	0.61	0.63	0.63	3.59%	7,560
Sep 12, 2024	0.61	0.65	0.61	0.61	0.61	-6.90%	29,762
Sep 11, 2024	0.70	0.70	0.61	0.66	0.66	4.00%	16,249
Sep 10, 2024	0.67	0.76	0.60	0.63	0.63	-4.40%	67,728
Sep 9, 2024	0.64	0.69	0.61	0.66	0.66	3.78%	80,650
Sep 6, 2024	0.65	0.65	0.61	0.64	0.64	-2.25%	19,835
Sep 5, 2024	0.61	0.65	0.61	0.65	0.65	6.14%	13,986
Sep 4, 2024	0.63	0.63	0.61	0.61	0.61	-3.04%	14,275
Sep 3, 2024	0.63	0.65	0.63	0.63	0.63	-5.37%	17,857
Aug 30, 2024	0.65	0.76	0.65	0.67	0.67	8.28%	21,152
Aug 29, 2024	0.61	0.65	0.61	0.62	0.62	0.65%	8,207
Aug 28, 2024	0.65	0.69	0.61	0.61	0.61	-2.78%	18,703
Aug 27, 2024	0.70	0.70	0.61	0.63	0.63	3.01%	24,660
Aug 26, 2024	0.65	0.66	0.61	0.61	0.61	-7.76%	35,687
Aug 23, 2024	0.65	0.66	0.64	0.66	0.66	1.92%	21,218
Aug 22, 2024	0.65	0.65	0.61	0.65	0.65	-	41,715
Aug 21, 2024	0.68	0.68	0.63	0.65	0.65	0.31%	46,166
Aug 20, 2024	0.67	0.67	0.62	0.65	0.65	3.23%	22,758
Aug 19, 2024	0.60	0.68	0.60	0.63	0.63	6.37%	24,509
Aug 16, 2024	0.62	0.70	0.59	0.59	0.59	-4.05%	294,681
Aug 15, 2024	0.54	0.62	0.54	0.62	0.62	11.62%	52,282
Aug 14, 2024	0.60	0.60	0.51	0.55	0.55	-1.61%	36,421
Aug 13, 2024	0.57	0.60	0.53	0.56	0.56	2.75%	56,075
Aug 12, 2024	0.55	0.56	0.53	0.55	0.55	4.81%	54,521
Aug 9, 2024	0.54	0.56	0.52	0.52	0.52	-3.70%	5,041
Aug 8, 2024	0.58	0.58	0.54	0.54	0.54	-1.39%	18,816
Aug 7, 2024	0.58	0.58	0.55	0.55	0.55	-0.44%	12,219
Aug 6, 2024	0.55	0.56	0.55	0.55	0.55	-	19,042
Aug 5, 2024	0.51	0.59	0.50	0.55	0.55	-1.79%	70,565
Aug 2, 2024	0.54	0.60	0.54	0.56	0.56	2.94%	19,725
Aug 1, 2024	0.59	0.60	0.54	0.54	0.54	-1.09%	24,369
Jul 31, 2024	0.56	0.60	0.53	0.55	0.55	1.48%	46,085
Jul 30, 2024	0.65	0.67	0.54	0.54	0.54	-16.62%	33,424
Jul 29, 2024	0.70	0.70	0.65	0.65	0.65	-8.22%	59,614
Jul 26, 2024	0.70	0.75	0.68	0.71	0.71	1.17%	24,920
Jul 25, 2024	0.74	0.80	0.69	0.70	0.70	-5.41%	33,329
Jul 24, 2024	0.75	0.80	0.74	0.74	0.74	0.05%	22,981
Jul 23, 2024	0.73	0.80	0.73	0.74	0.74	4.17%	14,760
Jul 22, 2024	0.73	0.79	0.71	0.71	0.71	-0.62%	23,800
Jul 19, 2024	0.80	0.80	0.71	0.71	0.71	-3.46%	5,441
Jul 18, 2024	0.76	0.79	0.74	0.74	0.74	-1.33%	14,298
Jul 17, 2024	0.78	0.78	0.71	0.75	0.75	-3.86%	21,446
Jul 16, 2024	0.77	0.79	0.77	0.78	0.78	1.31%	8,975
Jul 15, 2024	0.80	0.81	0.77	0.77	0.77	-4.37%	20,439
Jul 12, 2024	0.79	0.82	0.79	0.81	0.81	3.23%	4,206