CaliberCos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	0.49	0.54	0.49	0.51	0.51	0.86%	135,156
Sep 11, 2026	0.52	0.53	0.50	0.51	0.51	-1.39%	144,440
Sep 10, 2026	0.51	0.52	0.50	0.52	0.52	1.79%	50,376
Sep 9, 2026	0.51	0.55	0.50	0.51	0.51	-3.11%	126,588
Sep 8, 2026	0.53	0.55	0.52	0.52	0.52	3.19%	194,294
Sep 4, 2026	0.50	0.52	0.49	0.51	0.51	-0.41%	73,674
Sep 3, 2026	0.50	0.52	0.49	0.51	0.51	1.31%	113,071
Sep 2, 2026	0.51	0.51	0.49	0.50	0.50	-0.55%	209,945
Sep 1, 2026	0.51	0.52	0.49	0.51	0.51	-3.93%	137,864
Aug 31, 2026	0.52	0.54	0.50	0.53	0.53	-1.97%	138,856
Aug 28, 2026	0.58	0.58	0.53	0.54	0.54	-5.65%	289,360
Aug 27, 2026	0.53	0.58	0.52	0.57	0.57	4.90%	783,205
Aug 26, 2026	0.56	0.58	0.51	0.54	0.54	-5.76%	181,292
Aug 25, 2026	0.54	0.60	0.53	0.58	0.58	6.76%	275,483
Aug 24, 2026	0.54	0.57	0.51	0.54	0.54	3.29%	220,411
Aug 21, 2026	0.54	0.55	0.52	0.52	0.52	-1.75%	134,956
Aug 20, 2026	0.54	0.54	0.51	0.53	0.53	1.74%	220,054
Aug 19, 2026	0.52	0.54	0.50	0.52	0.52	5.25%	283,227
Aug 18, 2026	0.51	0.53	0.50	0.50	0.50	-4.05%	91,556
Aug 17, 2026	0.52	0.55	0.50	0.52	0.52	-1.33%	593,075
Aug 14, 2026	0.58	0.64	0.53	0.53	0.53	-21.43%	466,725
Aug 13, 2026	0.65	0.67	0.62	0.67	0.67	3.81%	492,511
Aug 12, 2026	0.58	0.69	0.55	0.64	0.64	15.36%	458,595
Aug 11, 2026	0.51	0.63	0.50	0.56	0.56	10.34%	884,624
Aug 10, 2026	0.53	0.55	0.50	0.51	0.51	-2.92%	125,775
Aug 7, 2026	0.47	0.53	0.47	0.52	0.52	11.02%	287,835
Aug 6, 2026	0.45	0.48	0.43	0.47	0.47	6.08%	267,545
Aug 5, 2026	0.47	0.49	0.43	0.44	0.44	-4.78%	296,154
Aug 4, 2026	0.48	0.49	0.46	0.46	0.46	-5.20%	271,346
Aug 3, 2026	0.49	0.51	0.47	0.49	0.49	2.60%	150,479
Jul 31, 2026	0.51	0.53	0.47	0.48	0.48	-6.79%	130,540
Jul 30, 2026	0.49	0.52	0.47	0.51	0.51	0.47%	245,763
Jul 29, 2026	0.51	0.54	0.49	0.51	0.51	-0.06%	90,370
Jul 28, 2026	0.51	0.52	0.48	0.51	0.51	-4.44%	360,091
Jul 27, 2026	0.57	0.60	0.52	0.53	0.53	-5.49%	264,069
Jul 24, 2026	0.54	0.63	0.54	0.57	0.57	-18.29%	543,193
Jul 23, 2026	0.72	0.72	0.68	0.69	0.69	-5.96%	118,599
Jul 22, 2026	0.70	0.78	0.70	0.74	0.74	0.75%	135,245
Jul 21, 2026	0.72	0.74	0.69	0.73	0.73	-1.11%	169,238
Jul 20, 2026	0.76	0.78	0.71	0.74	0.74	-4.68%	238,129
Jul 17, 2026	0.72	0.78	0.70	0.77	0.77	4.75%	242,687
Jul 16, 2026	0.75	0.75	0.70	0.74	0.74	1.51%	227,551
Jul 15, 2026	0.70	0.75	0.67	0.73	0.73	1.55%	437,859
Jul 14, 2026	0.70	0.72	0.66	0.72	0.72	4.06%	330,714
Jul 13, 2026	0.67	0.72	0.58	0.69	0.69	-0.13%	596,488
Jul 10, 2026	0.69	0.76	0.68	0.69	0.69	-1.44%	506,516
Jul 9, 2026	0.71	0.77	0.67	0.70	0.70	-2.78%	1,029,993
Jul 8, 2026	0.74	0.79	0.71	0.72	0.72	-12.20%	1,272,595
Jul 7, 2026	1.01	1.08	0.73	0.82	0.82	-21.90%	2,471,671
Jul 6, 2026	0.94	1.09	0.91	1.05	1.05	-14.63%	9,411,706