CaliberCos Inc. (CWD)
NASDAQ: CWD · Real-Time Price · USD
3.640
-0.340 (-8.54%)
At close: Oct 16, 2025, 4:00 PM EDT
3.700
+0.060 (1.65%)
After-hours: Oct 16, 2025, 4:58 PM EDT
CaliberCos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 4.02 | 4.09 | 3.58 | 3.69 | - | -7.39% | 195,117 |
| 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% | 132,228,292 |
| Sep 8, 2025 | 2.02 | 2.22 | 2.00 | 2.15 | 2.15 | 3.37% | 235,634 |
| Sep 5, 2025 | 2.28 | 2.46 | 2.04 | 2.08 | 2.08 | -12.61% | 428,341 |
| Sep 4, 2025 | 2.93 | 3.15 | 2.33 | 2.38 | 2.38 | -20.40% | 598,938 |
| Sep 3, 2025 | 3.10 | 3.38 | 2.96 | 2.99 | 2.99 | -0.66% | 689,226 |
| Sep 2, 2025 | 3.04 | 4.31 | 3.00 | 3.01 | 3.01 | -13.26% | 3,125,739 |
| Aug 29, 2025 | 3.23 | 3.79 | 2.93 | 3.47 | 3.47 | -22.20% | 6,317,561 |
| Aug 28, 2025 | 3.15 | 4.72 | 2.42 | 4.46 | 4.46 | 162.35% | 178,777,011 |
| Aug 27, 2025 | 1.72 | 1.74 | 1.68 | 1.70 | 1.70 | -1.16% | 48,889 |
| Aug 26, 2025 | 1.78 | 1.79 | 1.71 | 1.72 | 1.72 | -3.37% | 30,474 |
| Aug 25, 2025 | 1.72 | 1.86 | 1.70 | 1.78 | 1.78 | 4.71% | 100,428 |
| Aug 22, 2025 | 1.74 | 1.76 | 1.68 | 1.70 | 1.70 | -2.58% | 73,925 |
| Aug 21, 2025 | 1.76 | 1.80 | 1.74 | 1.75 | 1.75 | 0.29% | 59,910 |
| Aug 20, 2025 | 1.84 | 1.86 | 1.63 | 1.74 | 1.74 | -4.40% | 120,492 |
| Aug 19, 2025 | 1.87 | 1.95 | 1.82 | 1.82 | 1.82 | -4.21% | 84,513 |
| Aug 18, 2025 | 1.85 | 1.90 | 1.84 | 1.90 | 1.90 | 1.60% | 98,479 |
| Aug 15, 2025 | 1.79 | 1.90 | 1.79 | 1.87 | 1.87 | 1.63% | 136,649 |
| Aug 14, 2025 | 1.89 | 1.91 | 1.81 | 1.84 | 1.84 | -28.40% | 468,212 |
| Aug 13, 2025 | 2.44 | 2.75 | 2.20 | 2.57 | 2.57 | 7.53% | 620,211 |
| Aug 12, 2025 | 2.55 | 2.72 | 2.31 | 2.39 | 2.39 | -7.72% | 216,480 |
| Aug 11, 2025 | 2.52 | 2.89 | 2.52 | 2.59 | 2.59 | -0.38% | 200,268 |
| Aug 8, 2025 | 2.56 | 2.84 | 2.42 | 2.60 | 2.60 | -1.14% | 252,511 |
| Aug 7, 2025 | 2.73 | 2.94 | 2.33 | 2.63 | 2.63 | -11.74% | 416,391 |