CaliberCos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	1.78	1.79	1.66	1.69	1.69	-3.43%	88,811
Dec 12, 2025	1.75	1.80	1.72	1.75	1.75	-1.69%	113,986
Dec 11, 2025	1.81	1.81	1.73	1.78	1.78	-1.11%	106,732
Dec 10, 2025	1.80	1.83	1.73	1.80	1.80	-	207,143
Dec 9, 2025	1.70	1.82	1.70	1.80	1.80	3.45%	260,929
Dec 8, 2025	1.89	1.89	1.69	1.74	1.74	-4.40%	259,334
Dec 5, 2025	2.00	2.00	1.79	1.82	1.82	-6.67%	300,675
Dec 4, 2025	2.06	2.09	1.91	1.95	1.95	-6.25%	335,586
Dec 3, 2025	2.14	2.17	2.01	2.08	2.08	-1.89%	117,204
Dec 2, 2025	2.23	2.23	2.05	2.12	2.12	-5.36%	211,463
Dec 1, 2025	2.30	2.30	2.18	2.24	2.24	-2.61%	63,670
Nov 28, 2025	2.35	2.35	2.26	2.30	2.30	1.32%	59,327
Nov 26, 2025	2.23	2.34	2.23	2.27	2.27	0.89%	116,078
Nov 25, 2025	2.30	2.30	2.11	2.25	2.25	0.45%	97,694