CaliberCos Inc. (CWD)
NASDAQ: CWD · Real-Time Price · USD
3.370
+0.120 (3.69%)
Jun 26, 2025, 4:00 PM - Market closed
CaliberCos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 3.31 | 3.57 | 3.31 | 3.37 | 3.37 | 3.69% | 20,274 |
| Jun 25, 2025 | 3.47 | 3.90 | 3.18 | 3.25 | 3.25 | -7.14% | 36,362 |
| Jun 24, 2025 | 3.35 | 3.54 | 3.31 | 3.50 | 3.50 | 5.11% | 11,571 |
| Jun 23, 2025 | 3.41 | 3.59 | 3.23 | 3.33 | 3.33 | -4.58% | 11,083 |
| Jun 20, 2025 | 3.60 | 3.60 | 3.49 | 3.49 | 3.49 | -3.06% | 2,799 |
| Jun 18, 2025 | 3.65 | 3.65 | 3.57 | 3.60 | 3.60 | 1.44% | 3,805 |
| Jun 17, 2025 | 3.64 | 3.85 | 3.52 | 3.55 | 3.55 | 2.87% | 17,478 |
| Jun 16, 2025 | 3.72 | 3.96 | 3.38 | 3.45 | 3.45 | -1.71% | 37,149 |
| Jun 13, 2025 | 3.86 | 3.95 | 3.32 | 3.51 | 3.51 | -12.47% | 24,770 |
| Jun 12, 2025 | 3.81 | 4.15 | 3.81 | 4.01 | 4.01 | 4.97% | 5,193 |
| Jun 11, 2025 | 3.88 | 4.35 | 3.70 | 3.82 | 3.82 | -3.29% | 38,774 |
| Jun 10, 2025 | 3.74 | 4.20 | 3.70 | 3.95 | 3.95 | 6.76% | 37,497 |
| Jun 9, 2025 | 3.55 | 3.82 | 3.55 | 3.70 | 3.70 | 3.06% | 10,423 |
| Jun 6, 2025 | 3.64 | 3.79 | 3.59 | 3.59 | 3.59 | - | 9,230 |
| Jun 5, 2025 | 3.73 | 3.73 | 3.21 | 3.59 | 3.59 | -3.75% | 25,032 |
| Jun 4, 2025 | 3.74 | 3.74 | 3.68 | 3.73 | 3.73 | -0.27% | 4,842 |
| Jun 3, 2025 | 3.69 | 3.87 | 3.62 | 3.74 | 3.74 | 5.95% | 10,575 |
| Jun 2, 2025 | 3.70 | 3.98 | 3.52 | 3.53 | 3.53 | -2.75% | 13,540 |
| May 30, 2025 | 3.60 | 3.94 | 3.52 | 3.63 | 3.63 | 0.28% | 8,142 |
| May 29, 2025 | 3.80 | 3.95 | 3.60 | 3.62 | 3.62 | -4.76% | 13,301 |
| May 28, 2025 | 3.31 | 4.10 | 3.17 | 3.80 | 3.80 | 20.02% | 47,123 |
| May 27, 2025 | 3.11 | 3.27 | 3.08 | 3.17 | 3.17 | 3.56% | 10,073 |
| May 23, 2025 | 3.22 | 3.22 | 3.04 | 3.06 | 3.06 | -2.61% | 11,598 |
| May 22, 2025 | 3.33 | 3.60 | 3.00 | 3.14 | 3.14 | -5.71% | 26,537 |
| May 21, 2025 | 3.38 | 3.53 | 3.32 | 3.33 | 3.33 | 1.43% | 26,313 |
| May 20, 2025 | 3.39 | 3.52 | 3.23 | 3.28 | 3.28 | -2.00% | 20,224 |
| May 19, 2025 | 3.84 | 4.19 | 3.34 | 3.35 | 3.35 | -12.99% | 47,059 |
| May 16, 2025 | 3.90 | 4.13 | 3.76 | 3.85 | 3.85 | -0.26% | 18,480 |
| May 15, 2025 | 4.06 | 4.09 | 3.75 | 3.86 | 3.86 | -5.83% | 21,690 |
| May 14, 2025 | 4.15 | 4.46 | 4.02 | 4.10 | 4.10 | -1.23% | 8,758 |
| May 13, 2025 | 4.02 | 4.38 | 4.01 | 4.15 | 4.15 | 3.23% | 9,565 |
| May 12, 2025 | 3.95 | 4.09 | 3.90 | 4.02 | 4.02 | 1.77% | 11,534 |
| May 9, 2025 | 4.04 | 4.04 | 3.62 | 3.95 | 3.95 | -1.00% | 12,168 |
| May 8, 2025 | 4.78 | 4.95 | 3.68 | 3.99 | 3.99 | -16.18% | 35,410 |
| May 7, 2025 | 5.37 | 5.49 | 4.75 | 4.76 | 4.76 | -13.92% | 31,688 |
| May 6, 2025 | 5.10 | 5.82 | 5.04 | 5.53 | 5.53 | 12.40% | 91,569 |
| May 5, 2025 | 4.97 | 5.42 | 4.90 | 4.92 | 4.92 | 3.80% | 8,899 |
| May 2, 2025 | 4.62 | 5.20 | 4.20 | 4.74 | 4.74 | 6.28% | 52,422 |
| May 1, 2025 | 5.20 | 5.24 | 4.20 | 4.46 | 4.46 | -11.16% | 30,926 |
| Apr 30, 2025 | 5.04 | 5.90 | 4.70 | 5.02 | 5.02 | -2.33% | 16,829 |
| Apr 29, 2025 | 4.79 | 5.30 | 4.66 | 5.14 | 5.14 | 2.39% | 6,392 |
| Apr 28, 2025 | 4.94 | 5.15 | 4.63 | 5.02 | 5.02 | 0.80% | 16,691 |
| Apr 25, 2025 | 4.94 | 5.07 | 4.62 | 4.98 | 4.98 | 0.81% | 8,478 |
| Apr 24, 2025 | 4.69 | 5.40 | 4.40 | 4.94 | 4.94 | 2.70% | 16,448 |
| Apr 23, 2025 | 4.98 | 5.36 | 4.80 | 4.81 | 4.81 | -2.79% | 11,707 |
| Apr 22, 2025 | 4.60 | 5.53 | 4.50 | 4.95 | 4.95 | -6.11% | 24,281 |
| Apr 21, 2025 | 5.75 | 6.21 | 4.00 | 5.27 | 5.27 | -12.17% | 530,099 |
| Apr 17, 2025 | 6.32 | 7.10 | 5.00 | 6.00 | 6.00 | -33.48% | 29,248 |
| Apr 16, 2025 | 9.80 | 9.80 | 8.48 | 9.02 | 9.02 | -9.80% | 19,281 |
| Apr 15, 2025 | 11.14 | 11.32 | 9.91 | 10.00 | 10.00 | -7.89% | 3,566 |