CaliberCos Inc. (CWD)
NASDAQ: CWD · Real-Time Price · USD
1.000
-0.120 (-10.71%)
At close: May 15, 2026, 4:00 PM EDT
1.020
+0.020 (2.00%)
After-hours: May 15, 2026, 7:09 PM EDT
CaliberCos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.08 | 1.09 | 1.00 | 1.00 | 1.00 | -10.71% | 135,381 |
| May 14, 2026 | 0.97 | 1.12 | 0.97 | 1.12 | 1.12 | 13.02% | 299,534 |
| May 13, 2026 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | 0.26% | 78,464 |
| May 12, 2026 | 1.01 | 1.02 | 0.97 | 0.99 | 0.99 | -2.14% | 91,330 |
| May 11, 2026 | 1.01 | 1.03 | 0.98 | 1.01 | 1.01 | 1.08% | 102,376 |
| May 8, 2026 | 0.96 | 1.02 | 0.96 | 1.00 | 1.00 | 4.06% | 146,609 |
| May 7, 2026 | 1.01 | 1.01 | 0.95 | 0.96 | 0.96 | -4.93% | 106,271 |
| May 6, 2026 | 0.98 | 1.12 | 0.98 | 1.01 | 1.01 | 3.70% | 280,958 |
| May 5, 2026 | 0.98 | 1.13 | 0.87 | 0.97 | 0.97 | 21.75% | 3,393,464 |
| May 4, 2026 | 1.09 | 1.11 | 0.80 | 0.80 | 0.80 | -26.61% | 262,392 |
| May 1, 2026 | 1.06 | 1.12 | 1.05 | 1.09 | 1.09 | 4.81% | 25,985 |
| Apr 30, 2026 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | - | 40,788 |
| Apr 29, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -1.89% | 29,543 |
| Apr 28, 2026 | 1.04 | 1.11 | 1.04 | 1.06 | 1.06 | -1.85% | 30,320 |
| Apr 27, 2026 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | - | 42,150 |
| Apr 24, 2026 | 1.03 | 1.09 | 1.02 | 1.08 | 1.08 | 4.85% | 41,499 |
| Apr 23, 2026 | 1.19 | 1.20 | 1.00 | 1.03 | 1.03 | -10.43% | 191,073 |
| Apr 22, 2026 | 1.19 | 1.23 | 1.14 | 1.15 | 1.15 | -2.54% | 147,892 |
| Apr 21, 2026 | 1.18 | 1.23 | 1.14 | 1.18 | 1.18 | - | 44,746 |
| Apr 20, 2026 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | -4.84% | 101,086 |
| Apr 17, 2026 | 1.22 | 1.29 | 1.18 | 1.24 | 1.24 | 3.33% | 218,974 |
| Apr 16, 2026 | 1.18 | 1.27 | 1.13 | 1.20 | 1.20 | -4.76% | 47,186 |
| Apr 15, 2026 | 1.24 | 1.28 | 1.16 | 1.26 | 1.26 | -2.33% | 145,715 |
| Apr 14, 2026 | 1.10 | 1.33 | 1.07 | 1.29 | 1.29 | 20.56% | 575,473 |
| Apr 13, 2026 | 1.03 | 1.08 | 1.00 | 1.07 | 1.07 | 2.88% | 55,427 |
| Apr 10, 2026 | 1.05 | 1.06 | 1.00 | 1.04 | 1.04 | - | 23,550 |
| Apr 9, 2026 | 1.04 | 1.07 | 0.98 | 1.04 | 1.04 | -1.89% | 50,076 |
| Apr 8, 2026 | 1.00 | 1.11 | 0.98 | 1.06 | 1.06 | 9.46% | 67,808 |
| Apr 7, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.36% | 39,394 |
| Apr 6, 2026 | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | 0.97% | 56,022 |
| Apr 2, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -1.78% | 98,603 |
| Apr 1, 2026 | 1.19 | 1.19 | 0.97 | 0.99 | 0.99 | -13.91% | 180,909 |
| Mar 31, 2026 | 1.15 | 1.15 | 1.02 | 1.15 | 1.15 | 8.49% | 77,986 |
| Mar 30, 2026 | 1.10 | 1.15 | 1.06 | 1.06 | 1.06 | -5.36% | 61,908 |
| Mar 27, 2026 | 1.16 | 1.21 | 1.06 | 1.12 | 1.12 | -5.08% | 89,965 |
| Mar 26, 2026 | 1.26 | 1.28 | 1.17 | 1.18 | 1.18 | -9.23% | 80,275 |
| Mar 25, 2026 | 1.30 | 1.33 | 1.23 | 1.30 | 1.30 | 4.00% | 158,088 |
| Mar 24, 2026 | 1.16 | 1.33 | 1.14 | 1.25 | 1.25 | 5.93% | 144,023 |
| Mar 23, 2026 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | 0.85% | 62,460 |
| Mar 20, 2026 | 1.27 | 1.29 | 1.12 | 1.17 | 1.17 | -7.14% | 73,403 |
| Mar 19, 2026 | 1.29 | 1.30 | 1.17 | 1.26 | 1.26 | -3.82% | 51,793 |
| Mar 18, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -2.96% | 15,939 |
| Mar 17, 2026 | 1.38 | 1.42 | 1.32 | 1.35 | 1.35 | - | 66,992 |
| Mar 16, 2026 | 1.37 | 1.45 | 1.35 | 1.35 | 1.35 | -4.26% | 30,136 |
| Mar 13, 2026 | 1.38 | 1.52 | 1.35 | 1.41 | 1.41 | 0.71% | 34,906 |
| Mar 12, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -4.76% | 39,267 |
| Mar 11, 2026 | 1.55 | 1.55 | 1.44 | 1.47 | 1.47 | 1.38% | 65,846 |
| Mar 10, 2026 | 1.38 | 1.45 | 1.33 | 1.45 | 1.45 | 6.62% | 73,406 |
| Mar 9, 2026 | 1.30 | 1.37 | 1.28 | 1.36 | 1.36 | 2.26% | 29,355 |
| Mar 6, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | -2.92% | 35,503 |