CaliberCos Inc. (CWD)
NASDAQ: CWD · Real-Time Price · USD
1.000
-0.150 (-13.04%)
Apr 1, 2026, 2:28 PM EDT - Market open
CaliberCos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.19 | 1.19 | 1.12 | 1.13 | - | -1.74% | 20,064 |
| Mar 31, 2026 | 1.15 | 1.15 | 1.02 | 1.15 | 1.15 | 8.49% | 76,605 |
| Mar 30, 2026 | 1.10 | 1.15 | 1.06 | 1.06 | 1.06 | -5.36% | 61,682 |
| Mar 27, 2026 | 1.16 | 1.21 | 1.06 | 1.12 | 1.12 | -5.08% | 89,939 |
| Mar 26, 2026 | 1.26 | 1.28 | 1.17 | 1.18 | 1.18 | -9.23% | 79,599 |
| Mar 25, 2026 | 1.30 | 1.33 | 1.23 | 1.30 | 1.30 | 4.00% | 119,394 |
| Mar 24, 2026 | 1.16 | 1.33 | 1.14 | 1.25 | 1.25 | 5.93% | 137,645 |
| Mar 23, 2026 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | 0.85% | 56,453 |
| Mar 20, 2026 | 1.27 | 1.29 | 1.12 | 1.17 | 1.17 | -7.14% | 73,401 |
| 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 |
| Mar 5, 2026 | 1.30 | 1.48 | 1.30 | 1.37 | 1.37 | 4.58% | 37,808 |
| Mar 4, 2026 | 1.24 | 1.39 | 1.24 | 1.31 | 1.31 | 5.65% | 62,357 |
| Mar 3, 2026 | 1.27 | 1.27 | 1.17 | 1.24 | 1.24 | -2.36% | 43,038 |
| Mar 2, 2026 | 1.20 | 1.28 | 1.13 | 1.27 | 1.27 | 4.10% | 171,863 |
| Feb 27, 2026 | 1.24 | 1.29 | 1.14 | 1.22 | 1.22 | -6.15% | 238,119 |
| Feb 26, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 18,457 |
| Feb 25, 2026 | 1.24 | 1.35 | 1.22 | 1.33 | 1.33 | 9.92% | 69,446 |
| Feb 24, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | 0.83% | 26,699 |
| Feb 23, 2026 | 1.26 | 1.27 | 1.18 | 1.20 | 1.20 | -1.64% | 37,700 |
| Feb 20, 2026 | 1.24 | 1.28 | 1.22 | 1.22 | 1.22 | -1.61% | 17,923 |
| Feb 19, 2026 | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | 1.64% | 24,251 |
| Feb 18, 2026 | 1.23 | 1.28 | 1.22 | 1.22 | 1.22 | -3.94% | 20,940 |
| Feb 17, 2026 | 1.25 | 1.30 | 1.20 | 1.27 | 1.27 | 1.60% | 19,316 |
| Feb 13, 2026 | 1.19 | 1.26 | 1.17 | 1.25 | 1.25 | 5.04% | 49,283 |
| Feb 12, 2026 | 1.29 | 1.29 | 1.16 | 1.19 | 1.19 | -6.30% | 48,074 |
| Feb 11, 2026 | 1.28 | 1.31 | 1.17 | 1.27 | 1.27 | - | 74,360 |
| Feb 10, 2026 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -2.31% | 19,926 |
| Feb 9, 2026 | 1.15 | 1.31 | 1.11 | 1.30 | 1.30 | 13.04% | 138,195 |
| Feb 6, 2026 | 1.18 | 1.18 | 1.09 | 1.15 | 1.15 | 9.52% | 89,996 |
| Feb 5, 2026 | 1.08 | 1.11 | 1.05 | 1.05 | 1.05 | -6.25% | 62,579 |
| Feb 4, 2026 | 1.16 | 1.19 | 1.10 | 1.12 | 1.12 | -3.45% | 93,585 |
| Feb 3, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 65,467 |
| Feb 2, 2026 | 1.21 | 1.24 | 1.12 | 1.17 | 1.17 | -4.10% | 155,596 |
| Jan 30, 2026 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 124,525 |
| Jan 29, 2026 | 1.35 | 1.36 | 1.19 | 1.21 | 1.21 | -8.33% | 132,037 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 48,307 |
| Jan 27, 2026 | 1.35 | 1.37 | 1.30 | 1.36 | 1.36 | 2.26% | 64,500 |
| Jan 26, 2026 | 1.43 | 1.43 | 1.30 | 1.33 | 1.33 | -5.00% | 50,232 |
| Jan 23, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | -2.10% | 33,118 |
| Jan 22, 2026 | 1.44 | 1.54 | 1.42 | 1.43 | 1.43 | - | 117,947 |
| Jan 21, 2026 | 1.33 | 1.48 | 1.30 | 1.43 | 1.43 | 7.52% | 150,844 |