CaliberCos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2024	0.67	0.67	0.62	0.65	0.65	3.23%	22,758
Aug 19, 2024	0.60	0.68	0.60	0.63	0.63	6.37%	24,509
Aug 16, 2024	0.62	0.70	0.59	0.59	0.59	-4.05%	294,681
Aug 15, 2024	0.54	0.62	0.54	0.62	0.62	11.62%	52,282
Aug 14, 2024	0.60	0.60	0.51	0.55	0.55	-1.61%	36,421
Aug 13, 2024	0.57	0.60	0.53	0.56	0.56	2.75%	56,075
Aug 12, 2024	0.55	0.56	0.53	0.55	0.55	4.81%	54,521
Aug 9, 2024	0.54	0.56	0.52	0.52	0.52	-3.70%	5,041
Aug 8, 2024	0.58	0.58	0.54	0.54	0.54	-1.39%	18,816
Aug 7, 2024	0.58	0.58	0.55	0.55	0.55	-0.44%	12,219
Aug 6, 2024	0.55	0.56	0.55	0.55	0.55	-	19,042
Aug 5, 2024	0.51	0.59	0.50	0.55	0.55	-1.79%	70,565
Aug 2, 2024	0.54	0.60	0.54	0.56	0.56	2.94%	19,725
Aug 1, 2024	0.59	0.60	0.54	0.54	0.54	-1.09%	24,369
Jul 31, 2024	0.56	0.60	0.53	0.55	0.55	1.48%	46,085
Jul 30, 2024	0.65	0.67	0.54	0.54	0.54	-16.62%	33,424
Jul 29, 2024	0.70	0.70	0.65	0.65	0.65	-8.22%	59,614
Jul 26, 2024	0.70	0.75	0.68	0.71	0.71	1.17%	24,920
Jul 25, 2024	0.74	0.80	0.69	0.70	0.70	-5.41%	33,329
Jul 24, 2024	0.75	0.80	0.74	0.74	0.74	0.05%	22,981
Jul 23, 2024	0.73	0.80	0.73	0.74	0.74	4.17%	14,760
Jul 22, 2024	0.73	0.79	0.71	0.71	0.71	-0.62%	23,800
Jul 19, 2024	0.80	0.80	0.71	0.71	0.71	-3.46%	5,441
Jul 18, 2024	0.76	0.79	0.74	0.74	0.74	-1.33%	14,298
Jul 17, 2024	0.78	0.78	0.71	0.75	0.75	-3.86%	21,446
Jul 16, 2024	0.77	0.79	0.77	0.78	0.78	1.31%	8,975
Jul 15, 2024	0.80	0.81	0.77	0.77	0.77	-4.37%	20,439
Jul 12, 2024	0.79	0.82	0.79	0.81	0.81	3.23%	4,206
Jul 11, 2024	0.77	0.85	0.73	0.78	0.78	-3.70%	34,044
Jul 10, 2024	0.76	0.85	0.76	0.81	0.81	5.19%	15,904
Jul 9, 2024	0.82	0.84	0.77	0.77	0.77	-7.95%	23,486
Jul 8, 2024	0.82	0.84	0.82	0.84	0.84	1.01%	1,397
Jul 5, 2024	0.80	0.85	0.78	0.83	0.83	-2.92%	35,389
Jul 3, 2024	0.80	0.85	0.80	0.85	0.85	6.62%	2,743
Jul 2, 2024	0.86	0.86	0.80	0.80	0.80	-6.98%	36,219
Jul 1, 2024	0.87	0.89	0.83	0.86	0.86	2.26%	12,116
Jun 28, 2024	0.81	0.86	0.81	0.84	0.84	-4.43%	8,646
Jun 27, 2024	0.89	0.92	0.86	0.88	0.88	-1.84%	23,158
Jun 26, 2024	0.90	0.92	0.86	0.90	0.90	0.08%	35,212
Jun 25, 2024	0.91	0.93	0.87	0.90	0.90	-0.47%	9,843
Jun 24, 2024	0.88	0.90	0.86	0.90	0.90	-3.23%	4,544
Jun 21, 2024	0.90	0.93	0.88	0.93	0.93	3.33%	8,139
Jun 20, 2024	0.90	0.90	0.86	0.90	0.90	-4.26%	8,551
Jun 18, 2024	0.85	0.96	0.82	0.94	0.94	7.54%	19,862
Jun 17, 2024	0.85	0.95	0.82	0.87	0.87	1.64%	80,350
Jun 14, 2024	0.90	0.93	0.86	0.86	0.86	-6.52%	88,159
Jun 13, 2024	0.95	0.95	0.90	0.92	0.92	-4.17%	8,877
Jun 12, 2024	0.96	0.96	0.92	0.96	0.96	-	24,437
Jun 11, 2024	0.95	0.97	0.93	0.96	0.96	1.05%	7,530
Jun 10, 2024	0.97	0.97	0.95	0.95	0.95	-1.04%	4,275
Jun 7, 2024	0.99	1.01	0.95	0.96	0.96	-6.80%	15,226
Jun 6, 2024	1.01	1.04	0.98	1.03	1.03	0.98%	12,684
Jun 5, 2024	1.02	1.02	0.98	1.02	1.02	-	1,969
Jun 4, 2024	1.02	1.02	0.98	1.02	1.02	2.00%	7,160
Jun 3, 2024	0.98	1.02	0.98	1.00	1.00	-	2,338
May 31, 2024	1.02	1.02	0.99	1.00	1.00	-1.96%	5,793
May 30, 2024	1.02	1.02	0.99	1.02	1.02	5.15%	4,253
May 29, 2024	1.02	1.02	0.97	0.97	0.97	-3.96%	662
May 28, 2024	1.02	1.02	0.98	1.01	1.01	-0.98%	55,898
May 24, 2024	0.96	1.02	0.93	1.02	1.02	4.08%	34,240
May 23, 2024	0.90	1.00	0.90	0.98	0.98	4.26%	9,914
May 22, 2024	0.97	1.00	0.90	0.94	0.94	-4.08%	44,855
May 21, 2024	0.98	0.98	0.95	0.98	0.98	-	3,874
May 20, 2024	0.93	0.98	0.86	0.98	0.98	8.13%	26,587
May 17, 2024	0.89	0.94	0.84	0.91	0.91	2.99%	12,494
May 16, 2024	0.88	0.88	0.83	0.88	0.88	-	4,432
May 15, 2024	0.87	0.90	0.84	0.88	0.88	1.73%	38,049
May 14, 2024	0.82	0.87	0.76	0.87	0.87	5.93%	5,433
May 13, 2024	0.78	0.83	0.76	0.82	0.82	-0.41%	30,366
May 10, 2024	0.85	0.88	0.79	0.82	0.82	-6.77%	19,621