CaliberCos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.25	0.25	0.23	0.25	0.25	0.81%	169,570
Apr 24, 2025	0.23	0.27	0.22	0.25	0.25	2.70%	328,976
Apr 23, 2025	0.25	0.27	0.24	0.24	0.24	-2.79%	234,141
Apr 22, 2025	0.23	0.28	0.23	0.25	0.25	-6.11%	485,633
Apr 21, 2025	0.29	0.31	0.20	0.26	0.26	-12.17%	10,601,993
Apr 17, 2025	0.32	0.36	0.25	0.30	0.30	-33.48%	584,960
Apr 16, 2025	0.49	0.49	0.42	0.45	0.45	-9.80%	385,636
Apr 15, 2025	0.56	0.57	0.50	0.50	0.50	-7.89%	71,323
Apr 14, 2025	0.56	0.56	0.54	0.54	0.54	-2.37%	7,078
Apr 11, 2025	0.58	0.58	0.54	0.56	0.56	8.81%	23,289
Apr 10, 2025	0.53	0.53	0.51	0.51	0.51	-3.44%	9,626
Apr 9, 2025	0.51	0.53	0.51	0.53	0.53	3.68%	15,596
Apr 8, 2025	0.52	0.57	0.51	0.51	0.51	-3.66%	30,248
Apr 7, 2025	0.56	0.62	0.51	0.53	0.53	-4.28%	178,197
Apr 4, 2025	0.52	0.62	0.42	0.55	0.55	3.34%	1,903,859
Apr 3, 2025	0.51	0.54	0.49	0.54	0.54	-1.36%	33,738
Apr 2, 2025	0.55	0.60	0.48	0.54	0.54	0.50%	971,341
Apr 1, 2025	0.58	0.60	0.51	0.54	0.54	-2.46%	44,238
Mar 31, 2025	0.60	0.61	0.54	0.55	0.55	-6.92%	69,980
Mar 28, 2025	0.61	0.62	0.60	0.60	0.60	-4.02%	13,336
Mar 27, 2025	0.65	0.65	0.62	0.62	0.62	-7.46%	44,947
Mar 26, 2025	0.64	0.68	0.60	0.67	0.67	9.84%	90,149
Mar 25, 2025	0.61	0.65	0.58	0.61	0.61	1.84%	605,702
Mar 24, 2025	0.63	0.63	0.58	0.60	0.60	-0.17%	24,720
Mar 21, 2025	0.65	0.67	0.60	0.60	0.60	-7.69%	272,396
Mar 20, 2025	0.70	0.70	0.62	0.65	0.65	-7.14%	273,768
Mar 19, 2025	0.64	0.77	0.54	0.70	0.70	7.69%	1,185,641
Mar 18, 2025	0.62	0.73	0.61	0.65	0.65	-1.50%	416,577
Mar 17, 2025	0.57	0.74	0.57	0.66	0.66	12.23%	1,203,018
Mar 14, 2025	0.60	0.66	0.55	0.59	0.59	8.89%	331,298
Mar 13, 2025	0.53	0.54	0.53	0.54	0.54	-5.26%	31,076
Mar 12, 2025	0.56	0.57	0.52	0.57	0.57	-2.56%	36,021
Mar 11, 2025	0.56	0.59	0.55	0.59	0.59	4.28%	25,621
Mar 10, 2025	0.59	0.59	0.56	0.56	0.56	-1.63%	26,773
Mar 7, 2025	0.57	0.60	0.57	0.57	0.57	-6.19%	8,473
Mar 6, 2025	0.58	0.61	0.58	0.61	0.61	7.98%	1,965
Mar 5, 2025	0.60	0.61	0.56	0.56	0.56	-8.44%	105,105
Mar 4, 2025	0.65	0.65	0.60	0.61	0.61	-5.39%	9,288
Mar 3, 2025	0.58	0.65	0.58	0.65	0.65	8.32%	4,288
Feb 28, 2025	0.60	0.60	0.58	0.60	0.60	-0.45%	8,110
Feb 27, 2025	0.60	0.60	0.58	0.60	0.60	0.45%	2,254
Feb 26, 2025	0.62	0.65	0.59	0.60	0.60	-0.10%	6,038
Feb 25, 2025	0.58	0.61	0.58	0.60	0.60	0.10%	7,370
Feb 24, 2025	0.58	0.62	0.58	0.60	0.60	-2.44%	3,671
Feb 21, 2025	0.65	0.65	0.61	0.62	0.62	-2.38%	3,234
Feb 20, 2025	0.68	0.68	0.61	0.63	0.63	3.50%	41,487
Feb 19, 2025	0.59	0.67	0.58	0.61	0.61	4.59%	7,939
Feb 18, 2025	0.60	0.61	0.58	0.58	0.58	-4.45%	12,272
Feb 14, 2025	0.59	0.64	0.58	0.61	0.61	3.24%	14,158
Feb 13, 2025	0.62	0.62	0.59	0.59	0.59	-0.51%	5,847