CaliberCos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	0.58	0.60	0.58	0.59	0.59	0.51%	8,872
Feb 11, 2025	0.61	0.62	0.59	0.59	0.59	-1.68%	9,282
Feb 10, 2025	0.58	0.61	0.58	0.60	0.60	-3.83%	12,347
Feb 7, 2025	0.59	0.65	0.59	0.62	0.62	5.05%	5,631
Feb 6, 2025	0.65	0.65	0.59	0.59	0.59	-8.60%	11,933
Feb 5, 2025	0.63	0.65	0.60	0.65	0.65	10.90%	38,923
Feb 4, 2025	0.61	0.66	0.50	0.59	0.59	-6.09%	242,003
Feb 3, 2025	0.62	0.63	0.55	0.62	0.62	0.65%	80,227
Jan 31, 2025	0.59	0.62	0.59	0.62	0.62	3.32%	43,986
Jan 30, 2025	0.62	0.62	0.59	0.60	0.60	-1.30%	47,258
Jan 29, 2025	0.60	0.63	0.58	0.61	0.61	0.21%	30,058
Jan 28, 2025	0.60	0.61	0.59	0.61	0.61	-0.54%	6,080
Jan 27, 2025	0.60	0.63	0.58	0.61	0.61	4.99%	37,988
Jan 24, 2025	0.58	0.60	0.57	0.58	0.58	-1.01%	95,345
Jan 23, 2025	0.60	0.60	0.57	0.59	0.59	-2.18%	66,376
Jan 22, 2025	0.60	0.64	0.58	0.60	0.60	-3.38%	16,821
Jan 21, 2025	0.61	0.63	0.57	0.62	0.62	-2.36%	56,267
Jan 17, 2025	0.60	0.65	0.60	0.64	0.64	4.26%	28,618
Jan 16, 2025	0.69	0.70	0.60	0.61	0.61	-11.47%	77,090