CaliberCos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.54	0.55	0.52	0.52	0.52	-1.75%	131,997
Aug 20, 2026	0.54	0.54	0.51	0.53	0.53	1.74%	215,019
Aug 19, 2026	0.52	0.54	0.50	0.52	0.52	5.25%	283,227
Aug 18, 2026	0.51	0.53	0.50	0.50	0.50	-4.05%	91,556
Aug 17, 2026	0.52	0.55	0.50	0.52	0.52	-1.33%	593,075
Aug 14, 2026	0.58	0.64	0.53	0.53	0.53	-21.43%	466,725
Aug 13, 2026	0.65	0.67	0.62	0.67	0.67	3.81%	492,511
Aug 12, 2026	0.58	0.69	0.55	0.64	0.64	15.36%	458,595
Aug 11, 2026	0.51	0.63	0.50	0.56	0.56	10.34%	884,624
Aug 10, 2026	0.53	0.55	0.50	0.51	0.51	-2.92%	125,775
Aug 7, 2026	0.47	0.53	0.47	0.52	0.52	11.02%	287,835
Aug 6, 2026	0.45	0.48	0.43	0.47	0.47	6.08%	267,545
Aug 5, 2026	0.47	0.49	0.43	0.44	0.44	-4.78%	296,154
Aug 4, 2026	0.48	0.49	0.46	0.46	0.46	-5.20%	271,346
Aug 3, 2026	0.49	0.51	0.47	0.49	0.49	2.60%	150,479
Jul 31, 2026	0.51	0.53	0.47	0.48	0.48	-6.79%	130,540
Jul 30, 2026	0.49	0.52	0.47	0.51	0.51	0.47%	245,763
Jul 29, 2026	0.51	0.54	0.49	0.51	0.51	-0.06%	90,370
Jul 28, 2026	0.51	0.52	0.48	0.51	0.51	-4.44%	360,091
Jul 27, 2026	0.57	0.60	0.52	0.53	0.53	-5.49%	264,069
Jul 24, 2026	0.54	0.63	0.54	0.57	0.57	-18.29%	543,193
Jul 23, 2026	0.72	0.72	0.68	0.69	0.69	-5.96%	118,599
Jul 22, 2026	0.70	0.78	0.70	0.74	0.74	0.75%	135,245
Jul 21, 2026	0.72	0.74	0.69	0.73	0.73	-1.11%	169,238
Jul 20, 2026	0.76	0.78	0.71	0.74	0.74	-4.68%	238,129
Jul 17, 2026	0.72	0.78	0.70	0.77	0.77	4.75%	242,687
Jul 16, 2026	0.75	0.75	0.70	0.74	0.74	1.51%	227,551
Jul 15, 2026	0.70	0.75	0.67	0.73	0.73	1.55%	437,859
Jul 14, 2026	0.70	0.72	0.66	0.72	0.72	4.06%	330,714
Jul 13, 2026	0.67	0.72	0.58	0.69	0.69	-0.13%	596,488
Jul 10, 2026	0.69	0.76	0.68	0.69	0.69	-1.44%	506,516
Jul 9, 2026	0.71	0.77	0.67	0.70	0.70	-2.78%	1,029,993
Jul 8, 2026	0.74	0.79	0.71	0.72	0.72	-12.20%	1,272,595
Jul 7, 2026	1.01	1.08	0.73	0.82	0.82	-21.90%	2,471,671
Jul 6, 2026	0.94	1.09	0.91	1.05	1.05	-14.63%	9,411,706
Jul 2, 2026	1.46	1.52	1.03	1.23	1.23	90.61%	338,029,517
Jul 1, 2026	0.67	0.67	0.63	0.65	0.65	-1.47%	33,010
Jun 30, 2026	0.64	0.67	0.62	0.65	0.65	1.22%	14,755
Jun 29, 2026	0.66	0.68	0.62	0.65	0.65	4.57%	14,371
Jun 26, 2026	0.60	0.64	0.58	0.62	0.62	2.26%	39,220
Jun 25, 2026	0.65	0.67	0.61	0.61	0.61	-6.49%	47,078
Jun 24, 2026	0.74	0.74	0.60	0.65	0.65	-12.21%	210,166
Jun 23, 2026	0.74	0.77	0.73	0.74	0.74	0.19%	40,052
Jun 22, 2026	0.75	0.77	0.73	0.74	0.74	-2.22%	29,707
Jun 18, 2026	0.80	0.80	0.75	0.75	0.75	-4.03%	63,052
Jun 17, 2026	0.76	0.79	0.76	0.78	0.78	1.79%	50,936
Jun 16, 2026	0.78	0.80	0.77	0.77	0.77	-2.77%	30,522
Jun 15, 2026	0.76	0.83	0.76	0.79	0.79	4.40%	80,608
Jun 12, 2026	0.84	0.86	0.73	0.76	0.76	-6.94%	168,093
Jun 11, 2026	0.91	0.91	0.82	0.82	0.82	-8.30%	115,168