CaliberCos Inc. (CWD)
NASDAQ: CWD · Real-Time Price · USD
0.7800
-0.0120 (-1.52%)
Jun 16, 2026, 11:01 AM EDT - Market open
CaliberCos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 0.76 | 0.83 | 0.76 | 0.79 | 0.79 | 4.40% | 80,508 |
| Jun 12, 2026 | 0.84 | 0.86 | 0.73 | 0.76 | 0.76 | -6.94% | 167,645 |
| Jun 11, 2026 | 0.91 | 0.91 | 0.82 | 0.82 | 0.82 | -8.30% | 114,394 |
| Jun 10, 2026 | 0.86 | 0.90 | 0.85 | 0.89 | 0.89 | 4.92% | 49,909 |
| Jun 9, 2026 | 0.87 | 0.87 | 0.82 | 0.85 | 0.85 | 0.87% | 82,623 |
| Jun 8, 2026 | 0.91 | 0.92 | 0.84 | 0.84 | 0.84 | -0.18% | 84,030 |
| Jun 5, 2026 | 0.90 | 0.90 | 0.83 | 0.84 | 0.84 | -6.67% | 116,595 |
| Jun 4, 2026 | 0.88 | 0.95 | 0.88 | 0.90 | 0.90 | 1.97% | 140,465 |
| Jun 3, 2026 | 0.91 | 0.94 | 0.88 | 0.88 | 0.88 | -4.43% | 72,721 |
| Jun 2, 2026 | 0.94 | 0.98 | 0.90 | 0.93 | 0.93 | 0.46% | 67,807 |
| Jun 1, 2026 | 1.00 | 1.02 | 0.92 | 0.92 | 0.92 | -7.90% | 122,500 |
| May 29, 2026 | 0.96 | 1.04 | 0.94 | 1.00 | 1.00 | 5.24% | 119,785 |
| May 28, 2026 | 0.93 | 0.98 | 0.92 | 0.95 | 0.95 | 2.15% | 105,549 |
| May 27, 2026 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -2.08% | 96,836 |
| May 26, 2026 | 1.01 | 1.02 | 0.95 | 0.95 | 0.95 | -4.09% | 103,783 |
| May 22, 2026 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | -2.89% | 67,687 |
| May 21, 2026 | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | - | 49,489 |
| May 20, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | - | 60,688 |
| May 19, 2026 | 0.98 | 1.06 | 0.90 | 1.02 | 1.02 | 9.80% | 285,136 |
| May 18, 2026 | 1.00 | 1.01 | 0.91 | 0.93 | 0.93 | -7.10% | 167,847 |
| 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% | 26,140 |
| 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 |