CaliberCos Inc. (CWD)
NASDAQ: CWD · Real-Time Price · USD
3.801
+0.634 (20.03%)
May 28, 2025, 4:00 PM - Market closed
CaliberCos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 3.31 | 4.10 | 3.17 | 3.80 | 3.80 | 20.02% | 46,944 |
| 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 |
| Apr 14, 2025 | 11.20 | 11.20 | 10.80 | 10.86 | 10.86 | -2.37% | 353 |
| Apr 11, 2025 | 11.66 | 11.66 | 10.72 | 11.12 | 11.12 | 8.81% | 1,164 |
| Apr 10, 2025 | 10.58 | 10.60 | 10.21 | 10.22 | 10.22 | -3.44% | 481 |
| Apr 9, 2025 | 10.21 | 10.60 | 10.21 | 10.58 | 10.58 | 3.68% | 779 |
| Apr 8, 2025 | 10.44 | 11.40 | 10.21 | 10.21 | 10.21 | -3.66% | 1,512 |
| Apr 7, 2025 | 11.18 | 12.40 | 10.10 | 10.60 | 10.60 | -4.28% | 8,909 |
| Apr 4, 2025 | 10.40 | 12.40 | 8.40 | 11.07 | 11.07 | 3.34% | 95,192 |
| Apr 3, 2025 | 10.10 | 10.71 | 9.71 | 10.71 | 10.71 | -1.36% | 1,686 |
| Apr 2, 2025 | 11.00 | 12.00 | 9.56 | 10.86 | 10.86 | 0.50% | 48,567 |
| Apr 1, 2025 | 11.60 | 12.00 | 10.10 | 10.81 | 10.81 | -2.46% | 2,211 |
| Mar 31, 2025 | 12.00 | 12.20 | 10.75 | 11.08 | 11.08 | -6.92% | 3,499 |
| Mar 28, 2025 | 12.10 | 12.40 | 11.90 | 11.90 | 11.90 | -4.02% | 666 |
| Mar 27, 2025 | 12.93 | 13.00 | 12.36 | 12.40 | 12.40 | -7.46% | 2,247 |
| Mar 26, 2025 | 12.70 | 13.60 | 12.00 | 13.40 | 13.40 | 9.84% | 4,507 |
| Mar 25, 2025 | 12.21 | 12.97 | 11.62 | 12.20 | 12.20 | 1.84% | 30,285 |
| Mar 24, 2025 | 12.64 | 12.64 | 11.62 | 11.98 | 11.98 | -0.17% | 1,236 |
| Mar 21, 2025 | 12.93 | 13.35 | 12.00 | 12.00 | 12.00 | -7.69% | 13,619 |
| Mar 20, 2025 | 14.00 | 14.00 | 12.30 | 13.00 | 13.00 | -7.14% | 13,688 |
| Mar 19, 2025 | 12.74 | 15.40 | 10.82 | 14.00 | 14.00 | 7.69% | 59,282 |
| Mar 18, 2025 | 12.40 | 14.60 | 12.20 | 13.00 | 13.00 | -1.50% | 20,828 |