CaliberCos Inc. (CWD)
NASDAQ: CWD · Real-Time Price · USD
2.690
-0.277 (-9.34%)
At close: Aug 1, 2025, 4:00 PM
2.810
+0.120 (4.46%)
After-hours: Aug 1, 2025, 4:00 PM EDT

CaliberCos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.882.882.622.882.88-2.93%9,072
Jul 31, 20252.733.122.642.972.978.13%113,885
Jul 30, 20252.842.842.712.742.74-3.04%8,856
Jul 29, 20252.932.932.702.832.830.53%16,141
Jul 28, 20252.522.982.502.822.8210.83%48,072
Jul 25, 20252.572.582.332.542.54-25,039
Jul 24, 20252.652.672.522.542.54-2.72%19,145
Jul 23, 20252.742.742.612.612.61-2.21%24,838
Jul 22, 20252.962.962.602.672.67-8.56%43,734
Jul 21, 20252.913.062.912.922.920.34%9,129
Jul 18, 20253.253.252.872.912.91-10.46%24,811
Jul 17, 20252.913.252.903.253.2516.49%77,730
Jul 16, 20253.333.332.612.792.79-16.22%139,360
Jul 15, 20253.353.573.323.333.330.24%15,917
Jul 14, 20253.303.633.193.323.32-5.62%153,006
Jul 11, 20253.293.553.203.523.527.12%119,722
Jul 10, 20253.223.333.223.293.292.66%7,448
Jul 9, 20253.263.273.183.203.201.30%3,539
Jul 8, 20253.303.443.133.163.16-4.82%25,926
Jul 7, 20253.533.753.213.323.32-7.52%64,645
Jul 3, 20253.413.643.313.593.595.59%24,668
Jul 2, 20253.473.643.383.403.40-2.86%12,129
Jul 1, 20253.603.603.423.503.50-0.85%4,114
Jun 30, 20253.553.613.463.533.53-0.28%2,743
Jun 27, 20253.373.753.373.543.545.04%42,976
Jun 26, 20253.313.573.313.373.373.69%20,274
Jun 25, 20253.473.903.183.253.25-7.14%36,362
Jun 24, 20253.353.543.313.503.505.11%11,571
Jun 23, 20253.413.593.233.333.33-4.58%11,083
Jun 20, 20253.603.603.493.493.49-3.06%2,799
Jun 18, 20253.653.653.573.603.601.44%3,805
Jun 17, 20253.643.853.523.553.552.87%17,478
Jun 16, 20253.723.963.383.453.45-1.71%37,149
Jun 13, 20253.863.953.323.513.51-12.47%24,770
Jun 12, 20253.814.153.814.014.014.97%5,193
Jun 11, 20253.884.353.703.823.82-3.29%38,774
Jun 10, 20253.744.203.703.953.956.76%37,497
Jun 9, 20253.553.823.553.703.703.06%10,423
Jun 6, 20253.643.793.593.593.59-9,230
Jun 5, 20253.733.733.213.593.59-3.75%25,032
Jun 4, 20253.743.743.683.733.73-0.27%4,842
Jun 3, 20253.693.873.623.743.745.95%10,575
Jun 2, 20253.703.983.523.533.53-2.75%13,540
May 30, 20253.603.943.523.633.630.28%8,142
May 29, 20253.803.953.603.623.62-4.76%13,301
May 28, 20253.314.103.173.803.8020.02%47,123
May 27, 20253.113.273.083.173.173.56%10,073
May 23, 20253.223.223.043.063.06-2.61%11,598
May 22, 20253.333.603.003.143.14-5.71%26,537
May 21, 20253.383.533.323.333.331.43%26,313