CaliberCos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	0.68	0.72	0.66	0.66	0.66	-7.93%	199,204
Jan 13, 2025	0.66	0.72	0.62	0.72	0.72	10.62%	141,353
Jan 10, 2025	0.73	0.73	0.61	0.65	0.65	-7.14%	119,359
Jan 8, 2025	0.77	0.77	0.68	0.70	0.70	-3.46%	23,971
Jan 7, 2025	0.76	0.79	0.67	0.73	0.73	-2.01%	161,358
Jan 6, 2025	0.71	0.75	0.65	0.74	0.74	5.90%	125,618
Jan 3, 2025	0.72	0.73	0.56	0.70	0.70	-1.59%	52,833
Jan 2, 2025	0.71	0.73	0.68	0.71	0.71	1.59%	123,130
Dec 31, 2024	0.65	0.73	0.65	0.70	0.70	14.76%	222,784
Dec 30, 2024	0.55	0.63	0.55	0.61	0.61	10.75%	193,440
Dec 27, 2024	0.53	0.55	0.53	0.55	0.55	3.77%	15,753
Dec 26, 2024	0.54	0.55	0.52	0.53	0.53	0.57%	34,782
Dec 24, 2024	0.52	0.54	0.52	0.53	0.53	-0.60%	22,652
Dec 23, 2024	0.54	0.54	0.50	0.53	0.53	-1.81%	35,243
Dec 20, 2024	0.52	0.55	0.50	0.54	0.54	3.85%	91,453
Dec 19, 2024	0.51	0.63	0.49	0.52	0.52	4.00%	211,014
Dec 18, 2024	0.49	0.52	0.49	0.50	0.50	-3.85%	12,916
Dec 17, 2024	0.51	0.52	0.49	0.52	0.52	4.00%	15,721
Dec 16, 2024	0.51	0.52	0.49	0.50	0.50	-0.52%	36,753
Dec 13, 2024	0.51	0.52	0.50	0.50	0.50	0.52%	70,184
Dec 12, 2024	0.51	0.52	0.50	0.50	0.50	1.79%	54,406
Dec 11, 2024	0.50	0.52	0.49	0.49	0.49	-0.37%	29,762
Dec 10, 2024	0.52	0.52	0.49	0.49	0.49	-4.53%	81,686
Dec 9, 2024	0.50	0.52	0.49	0.52	0.52	3.32%	48,524
Dec 6, 2024	0.49	0.50	0.48	0.50	0.50	4.15%	45,941
Dec 5, 2024	0.48	0.49	0.47	0.48	0.48	2.08%	61,005
Dec 4, 2024	0.47	0.50	0.44	0.47	0.47	0.02%	126,986
Dec 3, 2024	0.44	0.52	0.44	0.47	0.47	7.43%	188,098
Dec 2, 2024	0.48	0.48	0.42	0.44	0.44	-1.69%	221,477
Nov 29, 2024	0.46	0.47	0.44	0.45	0.45	0.68%	16,955
Nov 27, 2024	0.45	0.56	0.41	0.44	0.44	-0.65%	105,319
Nov 26, 2024	0.50	0.52	0.37	0.44	0.44	-13.00%	102,333
Nov 25, 2024	0.52	0.53	0.50	0.51	0.51	-1.90%	100,304
Nov 22, 2024	0.51	0.54	0.51	0.52	0.52	-2.92%	43,396
Nov 21, 2024	0.49	0.54	0.49	0.54	0.54	8.70%	30,873
Nov 20, 2024	0.51	0.51	0.49	0.49	0.49	-1.22%	36,012
Nov 19, 2024	0.49	0.55	0.49	0.50	0.50	3.52%	11,839
Nov 18, 2024	0.55	0.60	0.45	0.48	0.48	-16.11%	102,966
Nov 15, 2024	0.50	0.60	0.49	0.58	0.58	15.06%	229,260
Nov 14, 2024	0.59	0.60	0.50	0.50	0.50	-15.88%	79,079
Nov 13, 2024	0.62	0.62	0.56	0.60	0.60	-0.78%	40,043
Nov 12, 2024	0.60	0.60	0.55	0.60	0.60	-0.05%	145,273
Nov 11, 2024	0.66	0.66	0.59	0.60	0.60	0.17%	62,408
Nov 8, 2024	0.59	0.60	0.59	0.60	0.60	1.53%	46,554
Nov 7, 2024	0.63	0.63	0.58	0.59	0.59	-3.07%	23,663
Nov 6, 2024	0.59	0.64	0.59	0.61	0.61	1.45%	3,461
Nov 5, 2024	0.65	0.69	0.58	0.60	0.60	-13.04%	78,929
Nov 4, 2024	0.65	0.71	0.65	0.69	0.69	4.39%	54,077
Nov 1, 2024	0.65	0.69	0.65	0.66	0.66	-5.44%	5,833
Oct 31, 2024	0.67	0.70	0.65	0.70	0.70	5.56%	3,928
Oct 30, 2024	0.63	0.66	0.63	0.66	0.66	-1.16%	13,169
Oct 29, 2024	0.71	0.71	0.67	0.67	0.67	2.60%	2,783
Oct 28, 2024	0.75	0.75	0.65	0.65	0.65	-3.64%	38,594
Oct 25, 2024	0.69	0.71	0.65	0.68	0.68	1.15%	18,051
Oct 24, 2024	0.71	0.71	0.65	0.67	0.67	-5.63%	29,623
Oct 23, 2024	0.71	0.71	0.64	0.71	0.71	-	41,316
Oct 22, 2024	0.69	0.71	0.64	0.71	0.71	4.41%	9,582
Oct 21, 2024	0.67	0.71	0.66	0.68	0.68	-	19,099
Oct 18, 2024	0.66	0.73	0.66	0.68	0.68	3.82%	62,600
Oct 17, 2024	0.65	0.66	0.64	0.66	0.66	-2.24%	10,259
Oct 16, 2024	0.64	0.67	0.64	0.67	0.67	0.37%	2,853
Oct 15, 2024	0.65	0.67	0.63	0.67	0.67	7.32%	30,910
Oct 14, 2024	0.67	0.67	0.62	0.62	0.62	-7.92%	9,645
Oct 11, 2024	0.64	0.68	0.61	0.68	0.68	8.97%	54,441
Oct 10, 2024	0.58	0.64	0.57	0.62	0.62	5.09%	52,145
Oct 9, 2024	0.55	0.60	0.55	0.59	0.59	9.24%	61,529
Oct 8, 2024	0.57	0.59	0.53	0.54	0.54	-11.48%	194,168
Oct 7, 2024	0.57	0.61	0.57	0.61	0.61	1.68%	688,033
Oct 4, 2024	0.55	0.61	0.55	0.60	0.60	8.29%	8,085
Oct 3, 2024	0.64	0.64	0.51	0.55	0.55	-7.67%	135,240
Oct 2, 2024	0.61	0.76	0.59	0.60	0.60	1.42%	38,266
Oct 1, 2024	0.62	0.64	0.55	0.59	0.59	-5.24%	43,272
Sep 30, 2024	0.67	0.67	0.61	0.62	0.62	0.05%	147,422
Sep 27, 2024	0.62	0.64	0.61	0.62	0.62	-2.19%	53,675
Sep 26, 2024	0.64	0.67	0.60	0.64	0.64	6.12%	55,732
Sep 25, 2024	0.61	0.64	0.60	0.60	0.60	-0.71%	12,018
Sep 24, 2024	0.64	0.69	0.61	0.61	0.61	-4.95%	23,811
Sep 23, 2024	0.70	0.70	0.61	0.64	0.64	3.78%	47,329
Sep 20, 2024	0.66	0.66	0.61	0.61	0.61	-4.54%	66,950
Sep 19, 2024	0.62	0.64	0.61	0.64	0.64	-0.62%	10,868
Sep 18, 2024	0.61	0.65	0.61	0.65	0.65	5.84%	21,269
Sep 17, 2024	0.61	0.61	0.61	0.61	0.61	-0.11%	7,792
Sep 16, 2024	0.64	0.66	0.61	0.61	0.61	-3.15%	281,928
Sep 13, 2024	0.64	0.64	0.61	0.63	0.63	3.59%	7,560
Sep 12, 2024	0.61	0.65	0.61	0.61	0.61	-6.90%	29,762
Sep 11, 2024	0.70	0.70	0.61	0.66	0.66	4.00%	16,249
Sep 10, 2024	0.67	0.76	0.60	0.63	0.63	-4.40%	67,728
Sep 9, 2024	0.64	0.69	0.61	0.66	0.66	3.78%	80,650
Sep 6, 2024	0.65	0.65	0.61	0.64	0.64	-2.25%	19,835
Sep 5, 2024	0.61	0.65	0.61	0.65	0.65	6.14%	13,986
Sep 4, 2024	0.63	0.63	0.61	0.61	0.61	-3.04%	14,275
Sep 3, 2024	0.63	0.65	0.63	0.63	0.63	-5.37%	17,857
Aug 30, 2024	0.65	0.76	0.65	0.67	0.67	8.28%	21,152
Aug 29, 2024	0.61	0.65	0.61	0.62	0.62	0.65%	8,207
Aug 28, 2024	0.65	0.69	0.61	0.61	0.61	-2.78%	18,703
Aug 27, 2024	0.70	0.70	0.61	0.63	0.63	3.01%	24,660
Aug 26, 2024	0.65	0.66	0.61	0.61	0.61	-7.76%	35,687
Aug 23, 2024	0.65	0.66	0.64	0.66	0.66	1.92%	21,218
Aug 22, 2024	0.65	0.65	0.61	0.65	0.65	-	41,715
Aug 21, 2024	0.68	0.68	0.63	0.65	0.65	0.31%	46,166