CaliberCos Inc. (CWD)
NASDAQ: CWD · Real-Time Price · USD
1.220
-0.080 (-6.15%)
At close: Feb 27, 2026, 4:00 PM EST
1.160
-0.060 (-4.92%)
After-hours: Feb 27, 2026, 7:48 PM EST
CaliberCos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.24 | 1.29 | 1.14 | 1.22 | 1.22 | -6.15% | 236,403 |
| Feb 26, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 18,022 |
| Feb 25, 2026 | 1.24 | 1.35 | 1.22 | 1.33 | 1.33 | 9.92% | 67,805 |
| Feb 24, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | 0.83% | 26,699 |
| Feb 23, 2026 | 1.26 | 1.27 | 1.18 | 1.20 | 1.20 | -1.64% | 37,675 |
| Feb 20, 2026 | 1.24 | 1.28 | 1.22 | 1.22 | 1.22 | -1.61% | 17,747 |
| Feb 19, 2026 | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | 1.64% | 24,231 |
| Feb 18, 2026 | 1.23 | 1.28 | 1.22 | 1.22 | 1.22 | -3.94% | 20,938 |
| Feb 17, 2026 | 1.25 | 1.30 | 1.20 | 1.27 | 1.27 | 1.60% | 19,262 |
| Feb 13, 2026 | 1.19 | 1.26 | 1.17 | 1.25 | 1.25 | 5.04% | 48,883 |
| Feb 12, 2026 | 1.29 | 1.29 | 1.16 | 1.19 | 1.19 | -6.30% | 48,025 |
| Feb 11, 2026 | 1.28 | 1.31 | 1.17 | 1.27 | 1.27 | - | 73,752 |
| Feb 10, 2026 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -2.31% | 19,926 |
| Feb 9, 2026 | 1.15 | 1.31 | 1.11 | 1.30 | 1.30 | 13.04% | 137,840 |
| Feb 6, 2026 | 1.18 | 1.18 | 1.09 | 1.15 | 1.15 | 9.52% | 89,567 |
| Feb 5, 2026 | 1.08 | 1.11 | 1.05 | 1.05 | 1.05 | -6.25% | 59,103 |
| Feb 4, 2026 | 1.16 | 1.19 | 1.10 | 1.12 | 1.12 | -3.45% | 93,583 |
| Feb 3, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 65,150 |
| Feb 2, 2026 | 1.21 | 1.24 | 1.12 | 1.17 | 1.17 | -4.10% | 155,595 |
| Jan 30, 2026 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 124,017 |
| Jan 29, 2026 | 1.35 | 1.36 | 1.19 | 1.21 | 1.21 | -8.33% | 130,445 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 48,182 |
| Jan 27, 2026 | 1.35 | 1.37 | 1.30 | 1.36 | 1.36 | 2.26% | 64,288 |
| Jan 26, 2026 | 1.43 | 1.43 | 1.30 | 1.33 | 1.33 | -5.00% | 44,686 |
| Jan 23, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | -2.10% | 32,760 |
| Jan 22, 2026 | 1.44 | 1.54 | 1.42 | 1.43 | 1.43 | - | 117,625 |
| Jan 21, 2026 | 1.33 | 1.48 | 1.30 | 1.43 | 1.43 | 7.52% | 150,615 |
| Jan 20, 2026 | 1.35 | 1.37 | 1.29 | 1.33 | 1.33 | -2.21% | 53,477 |
| Jan 16, 2026 | 1.33 | 1.36 | 1.30 | 1.36 | 1.36 | 2.26% | 51,411 |
| Jan 15, 2026 | 1.38 | 1.38 | 1.29 | 1.33 | 1.33 | - | 65,384 |
| Jan 14, 2026 | 1.33 | 1.40 | 1.29 | 1.33 | 1.33 | 1.53% | 155,867 |
| Jan 13, 2026 | 1.32 | 1.34 | 1.28 | 1.31 | 1.31 | -0.76% | 51,814 |
| Jan 12, 2026 | 1.33 | 1.39 | 1.30 | 1.32 | 1.32 | -2.22% | 66,504 |
| Jan 9, 2026 | 1.41 | 1.43 | 1.33 | 1.35 | 1.35 | -2.88% | 82,245 |
| Jan 8, 2026 | 1.41 | 1.47 | 1.36 | 1.39 | 1.39 | -0.71% | 47,672 |
| Jan 7, 2026 | 1.52 | 1.53 | 1.38 | 1.40 | 1.40 | -7.89% | 141,650 |
| Jan 6, 2026 | 1.49 | 1.54 | 1.48 | 1.52 | 1.52 | 3.40% | 83,717 |
| Jan 5, 2026 | 1.45 | 1.55 | 1.42 | 1.47 | 1.47 | 5.76% | 205,662 |
| Jan 2, 2026 | 1.31 | 1.43 | 1.27 | 1.39 | 1.39 | 12.10% | 133,218 |
| Dec 31, 2025 | 1.41 | 1.41 | 1.19 | 1.24 | 1.24 | -13.59% | 306,117 |
| Dec 30, 2025 | 1.45 | 1.50 | 1.40 | 1.44 | 1.44 | -0.35% | 176,609 |
| Dec 29, 2025 | 1.56 | 1.58 | 1.42 | 1.44 | 1.44 | -8.86% | 226,897 |
| Dec 26, 2025 | 1.45 | 1.68 | 1.42 | 1.58 | 1.58 | 8.22% | 313,259 |
| Dec 24, 2025 | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | 2.10% | 60,985 |
| Dec 23, 2025 | 1.46 | 1.49 | 1.43 | 1.43 | 1.43 | -5.30% | 90,174 |
| Dec 22, 2025 | 1.51 | 1.53 | 1.48 | 1.51 | 1.51 | - | 110,600 |
| Dec 19, 2025 | 1.53 | 1.55 | 1.45 | 1.51 | 1.51 | -1.31% | 180,208 |
| Dec 18, 2025 | 1.60 | 1.62 | 1.52 | 1.53 | 1.53 | -4.97% | 156,150 |
| Dec 17, 2025 | 1.62 | 1.69 | 1.60 | 1.61 | 1.61 | -5.85% | 95,023 |
| Dec 16, 2025 | 1.67 | 1.72 | 1.65 | 1.71 | 1.71 | 1.18% | 133,556 |