CaliberCos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	0.75	0.77	0.73	0.74	0.74	-2.22%	28,978
Jun 18, 2026	0.80	0.80	0.75	0.75	0.75	-4.03%	62,712
Jun 17, 2026	0.76	0.79	0.76	0.78	0.78	1.79%	49,903
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
Jun 10, 2026	0.86	0.90	0.85	0.89	0.89	4.92%	50,916
Jun 9, 2026	0.87	0.87	0.82	0.85	0.85	0.87%	84,423
Jun 8, 2026	0.91	0.92	0.84	0.84	0.84	-0.18%	90,824
Jun 5, 2026	0.90	0.90	0.83	0.84	0.84	-6.67%	116,610
Jun 4, 2026	0.88	0.95	0.88	0.90	0.90	1.97%	141,167
Jun 3, 2026	0.91	0.94	0.88	0.88	0.88	-4.43%	72,831
Jun 2, 2026	0.94	0.98	0.90	0.93	0.93	0.46%	68,014
Jun 1, 2026	1.00	1.02	0.92	0.92	0.92	-7.90%	122,560
May 29, 2026	0.96	1.04	0.94	1.00	1.00	5.24%	120,172
May 28, 2026	0.93	0.98	0.92	0.95	0.95	2.15%	106,785
May 27, 2026	0.96	0.97	0.93	0.93	0.93	-2.08%	98,007
May 26, 2026	1.01	1.02	0.95	0.95	0.95	-4.09%	106,804
May 22, 2026	1.00	1.03	0.98	0.99	0.99	-2.89%	67,841
May 21, 2026	0.99	1.05	0.99	1.02	1.02	-	49,829
May 20, 2026	1.01	1.05	1.01	1.02	1.02	-	66,044
May 19, 2026	0.98	1.06	0.90	1.02	1.02	9.80%	285,801
May 18, 2026	1.00	1.01	0.91	0.93	0.93	-7.10%	177,264
May 15, 2026	1.08	1.09	1.00	1.00	1.00	-10.71%	135,381
May 14, 2026	0.97	1.12	0.97	1.12	1.12	13.02%	299,534
May 13, 2026	1.00	1.02	0.97	0.99	0.99	0.26%	78,464
May 12, 2026	1.01	1.02	0.97	0.99	0.99	-2.14%	91,330
May 11, 2026	1.01	1.03	0.98	1.01	1.01	1.08%	102,376
May 8, 2026	0.96	1.02	0.96	1.00	1.00	4.06%	146,609
May 7, 2026	1.01	1.01	0.95	0.96	0.96	-4.93%	106,271
May 6, 2026	0.98	1.12	0.98	1.01	1.01	3.70%	280,958
May 5, 2026	0.98	1.13	0.87	0.97	0.97	21.75%	3,393,464
May 4, 2026	1.09	1.11	0.80	0.80	0.80	-26.61%	262,392
May 1, 2026	1.06	1.12	1.05	1.09	1.09	4.81%	26,140
Apr 30, 2026	1.00	1.06	1.00	1.04	1.04	-	40,788
Apr 29, 2026	1.06	1.06	1.02	1.04	1.04	-1.89%	29,543
Apr 28, 2026	1.04	1.11	1.04	1.06	1.06	-1.85%	30,320
Apr 27, 2026	1.09	1.11	1.07	1.08	1.08	-	42,150
Apr 24, 2026	1.03	1.09	1.02	1.08	1.08	4.85%	41,499
Apr 23, 2026	1.19	1.20	1.00	1.03	1.03	-10.43%	191,073
Apr 22, 2026	1.19	1.23	1.14	1.15	1.15	-2.54%	147,892
Apr 21, 2026	1.18	1.23	1.14	1.18	1.18	-	44,746
Apr 20, 2026	1.13	1.20	1.13	1.18	1.18	-4.84%	101,086
Apr 17, 2026	1.22	1.29	1.18	1.24	1.24	3.33%	218,974
Apr 16, 2026	1.18	1.27	1.13	1.20	1.20	-4.76%	47,186
Apr 15, 2026	1.24	1.28	1.16	1.26	1.26	-2.33%	145,715
Apr 14, 2026	1.10	1.33	1.07	1.29	1.29	20.56%	575,473
Apr 13, 2026	1.03	1.08	1.00	1.07	1.07	2.88%	55,427
Apr 10, 2026	1.05	1.06	1.00	1.04	1.04	-	23,550