CaliberCos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.71	0.72	0.70	0.72	-	-3.12%	166,812
Jul 20, 2026	0.76	0.78	0.71	0.74	0.74	-4.68%	224,601
Jul 17, 2026	0.72	0.78	0.70	0.77	0.77	4.75%	239,945
Jul 16, 2026	0.75	0.75	0.70	0.74	0.74	1.51%	225,516
Jul 15, 2026	0.70	0.75	0.67	0.73	0.73	1.55%	430,714
Jul 14, 2026	0.70	0.72	0.66	0.72	0.72	4.06%	321,096
Jul 13, 2026	0.67	0.72	0.58	0.69	0.69	-0.13%	591,024
Jul 10, 2026	0.69	0.76	0.68	0.69	0.69	-1.44%	496,600
Jul 9, 2026	0.71	0.77	0.67	0.70	0.70	-2.78%	1,000,865
Jul 8, 2026	0.74	0.79	0.71	0.72	0.72	-12.20%	1,260,059
Jul 7, 2026	1.01	1.08	0.73	0.82	0.82	-21.90%	2,410,873
Jul 6, 2026	0.94	1.09	0.91	1.05	1.05	-14.63%	9,251,158
Jul 2, 2026	1.46	1.52	1.03	1.23	1.23	90.61%	336,093,122
Jul 1, 2026	0.67	0.67	0.63	0.65	0.65	-1.47%	33,010
Jun 30, 2026	0.64	0.67	0.62	0.65	0.65	1.22%	14,755
Jun 29, 2026	0.66	0.68	0.62	0.65	0.65	4.57%	14,371
Jun 26, 2026	0.60	0.64	0.58	0.62	0.62	2.26%	39,220
Jun 25, 2026	0.65	0.67	0.61	0.61	0.61	-6.49%	47,078
Jun 24, 2026	0.74	0.74	0.60	0.65	0.65	-12.21%	210,166
Jun 23, 2026	0.74	0.77	0.73	0.74	0.74	0.19%	40,052
Jun 22, 2026	0.75	0.77	0.73	0.74	0.74	-2.22%	29,707
Jun 18, 2026	0.80	0.80	0.75	0.75	0.75	-4.03%	63,052
Jun 17, 2026	0.76	0.79	0.76	0.78	0.78	1.79%	50,936
Jun 16, 2026	0.78	0.80	0.77	0.77	0.77	-2.77%	30,522
Jun 15, 2026	0.76	0.83	0.76	0.79	0.79	4.40%	80,608
Jun 12, 2026	0.84	0.86	0.73	0.76	0.76	-6.94%	168,093
Jun 11, 2026	0.91	0.91	0.82	0.82	0.82	-8.30%	115,168
Jun 10, 2026	0.86	0.90	0.85	0.89	0.89	4.92%	50,916
Jun 9, 2026	0.87	0.87	0.82	0.85	0.85	0.87%	84,423
Jun 8, 2026	0.91	0.92	0.84	0.84	0.84	-0.18%	90,824
Jun 5, 2026	0.90	0.90	0.83	0.84	0.84	-6.67%	116,610
Jun 4, 2026	0.88	0.95	0.88	0.90	0.90	1.97%	141,167
Jun 3, 2026	0.91	0.94	0.88	0.88	0.88	-4.43%	72,831
Jun 2, 2026	0.94	0.98	0.90	0.93	0.93	0.46%	68,014
Jun 1, 2026	1.00	1.02	0.92	0.92	0.92	-7.90%	122,560
May 29, 2026	0.96	1.04	0.94	1.00	1.00	5.24%	120,172
May 28, 2026	0.93	0.98	0.92	0.95	0.95	2.15%	106,785
May 27, 2026	0.96	0.97	0.93	0.93	0.93	-2.08%	98,007
May 26, 2026	1.01	1.02	0.95	0.95	0.95	-4.09%	106,804
May 22, 2026	1.00	1.03	0.98	0.99	0.99	-2.89%	67,841
May 21, 2026	0.99	1.05	0.99	1.02	1.02	-	49,829
May 20, 2026	1.01	1.05	1.01	1.02	1.02	-	66,044
May 19, 2026	0.98	1.06	0.90	1.02	1.02	9.80%	285,801
May 18, 2026	1.00	1.01	0.91	0.93	0.93	-7.10%	177,264
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