CaliberCos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.47	0.47	0.45	0.46	0.46	0.26%	112,139
Oct 13, 2026	0.48	0.48	0.45	0.46	0.46	-4.48%	154,705
Oct 12, 2026	0.50	0.53	0.48	0.48	0.48	-5.98%	127,949
Oct 9, 2026	0.50	0.52	0.50	0.51	0.51	6.87%	114,459
Oct 8, 2026	0.53	0.54	0.47	0.48	0.48	-5.27%	188,369
Oct 7, 2026	0.53	0.55	0.49	0.51	0.51	-2.12%	221,014
Oct 6, 2026	0.54	0.54	0.51	0.52	0.52	-5.72%	207,066
Oct 5, 2026	0.59	0.60	0.54	0.55	0.55	-3.45%	172,913
Oct 2, 2026	0.59	0.64	0.57	0.57	0.57	-0.54%	112,416
Oct 1, 2026	0.59	0.60	0.50	0.57	0.57	-6.38%	622,404
Sep 30, 2026	0.62	0.64	0.61	0.61	0.61	-2.91%	121,771
Sep 29, 2026	0.67	0.68	0.58	0.63	0.63	-4.48%	474,466
Sep 28, 2026	0.61	0.69	0.58	0.66	0.66	5.53%	648,376
Sep 25, 2026	0.68	0.68	0.53	0.62	0.62	-5.09%	844,807
Sep 24, 2026	0.73	0.81	0.62	0.66	0.66	-12.77%	1,531,960
Sep 23, 2026	0.66	0.77	0.65	0.75	0.75	3.53%	2,017,016
Sep 22, 2026	0.56	1.08	0.56	0.73	0.73	40.33%	102,845,421
Sep 21, 2026	0.50	0.56	0.50	0.52	0.52	6.92%	550,807
Sep 18, 2026	0.48	0.51	0.48	0.49	0.49	0.10%	124,850
Sep 17, 2026	0.49	0.51	0.48	0.48	0.48	-0.08%	152,173
Sep 16, 2026	0.50	0.51	0.47	0.49	0.49	0.21%	123,624
Sep 15, 2026	0.50	0.51	0.48	0.48	0.48	-5.85%	87,021
Sep 14, 2026	0.49	0.54	0.49	0.51	0.51	0.86%	135,628
Sep 11, 2026	0.52	0.53	0.50	0.51	0.51	-1.39%	145,244
Sep 10, 2026	0.51	0.52	0.50	0.52	0.52	1.79%	50,398
Sep 9, 2026	0.51	0.55	0.50	0.51	0.51	-3.11%	145,891
Sep 8, 2026	0.53	0.55	0.52	0.52	0.52	3.19%	198,963
Sep 4, 2026	0.50	0.52	0.49	0.51	0.51	-0.41%	100,895
Sep 3, 2026	0.50	0.52	0.49	0.51	0.51	1.31%	113,071
Sep 2, 2026	0.51	0.51	0.49	0.50	0.50	-0.55%	209,945
Sep 1, 2026	0.51	0.52	0.49	0.51	0.51	-3.93%	137,864
Aug 31, 2026	0.52	0.54	0.50	0.53	0.53	-1.97%	138,856
Aug 28, 2026	0.58	0.58	0.53	0.54	0.54	-5.65%	289,360
Aug 27, 2026	0.53	0.58	0.52	0.57	0.57	4.90%	783,205
Aug 26, 2026	0.56	0.58	0.51	0.54	0.54	-5.76%	181,292
Aug 25, 2026	0.54	0.60	0.53	0.58	0.58	6.76%	275,483
Aug 24, 2026	0.54	0.57	0.51	0.54	0.54	3.29%	220,411
Aug 21, 2026	0.54	0.55	0.52	0.52	0.52	-1.75%	134,956
Aug 20, 2026	0.54	0.54	0.51	0.53	0.53	1.74%	220,054
Aug 19, 2026	0.52	0.54	0.50	0.52	0.52	5.25%	283,227
Aug 18, 2026	0.51	0.53	0.50	0.50	0.50	-4.05%	91,556
Aug 17, 2026	0.52	0.55	0.50	0.52	0.52	-1.33%	593,075
Aug 14, 2026	0.58	0.64	0.53	0.53	0.53	-21.43%	466,725
Aug 13, 2026	0.65	0.67	0.62	0.67	0.67	3.81%	492,511
Aug 12, 2026	0.58	0.69	0.55	0.64	0.64	15.36%	458,595
Aug 11, 2026	0.51	0.63	0.50	0.56	0.56	10.34%	884,624
Aug 10, 2026	0.53	0.55	0.50	0.51	0.51	-2.92%	125,775
Aug 7, 2026	0.47	0.53	0.47	0.52	0.52	11.02%	287,835
Aug 6, 2026	0.45	0.48	0.43	0.47	0.47	6.08%	267,545
Aug 5, 2026	0.47	0.49	0.43	0.44	0.44	-4.78%	296,154