Caleres, Inc. (CAL)
NYSE: CAL · Real-Time Price · USD
13.33
-0.14 (-1.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
Caleres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.59 | 13.78 | 13.13 | 13.33 | 13.33 | -1.04% | 1,321,082 |
| Dec 4, 2025 | 13.32 | 13.72 | 13.14 | 13.47 | 13.47 | 0.90% | 1,276,194 |
| Dec 3, 2025 | 12.70 | 13.58 | 12.63 | 13.35 | 13.35 | 5.95% | 1,309,058 |
| Dec 2, 2025 | 12.57 | 12.64 | 12.22 | 12.60 | 12.60 | 1.37% | 921,946 |
| Dec 1, 2025 | 11.57 | 12.51 | 11.44 | 12.43 | 12.43 | 6.15% | 975,047 |
| Nov 28, 2025 | 11.81 | 11.81 | 11.48 | 11.71 | 11.71 | -0.76% | 473,010 |
| Nov 26, 2025 | 11.69 | 11.88 | 11.65 | 11.80 | 11.80 | 1.29% | 720,431 |
| Nov 25, 2025 | 10.77 | 11.78 | 10.77 | 11.65 | 11.65 | 9.91% | 1,165,071 |
| Nov 24, 2025 | 10.52 | 10.67 | 10.30 | 10.60 | 10.60 | 0.47% | 2,056,219 |
| Nov 21, 2025 | 9.76 | 10.70 | 9.65 | 10.55 | 10.55 | 9.55% | 1,581,861 |
| Nov 20, 2025 | 9.78 | 9.92 | 9.61 | 9.63 | 9.63 | -0.82% | 871,619 |
| Nov 19, 2025 | 9.67 | 9.92 | 9.59 | 9.71 | 9.71 | 0.41% | 659,024 |
| Nov 18, 2025 | 9.74 | 9.82 | 9.54 | 9.67 | 9.67 | -2.62% | 1,190,899 |
| Nov 17, 2025 | 10.26 | 10.38 | 9.78 | 9.93 | 9.93 | -3.69% | 828,934 |
| Nov 14, 2025 | 10.64 | 10.76 | 10.16 | 10.31 | 10.31 | -5.59% | 845,817 |
| Nov 13, 2025 | 11.25 | 11.64 | 10.85 | 10.92 | 10.92 | -3.36% | 1,619,964 |
| Nov 12, 2025 | 11.42 | 11.84 | 11.25 | 11.30 | 11.30 | 0.09% | 969,985 |
| Nov 11, 2025 | 11.13 | 11.37 | 10.96 | 11.29 | 11.29 | 1.35% | 689,213 |
| Nov 10, 2025 | 11.49 | 11.58 | 11.03 | 11.14 | 11.14 | -1.42% | 989,796 |
| Nov 7, 2025 | 11.03 | 11.35 | 10.73 | 11.30 | 11.30 | 2.36% | 1,223,241 |
| Nov 6, 2025 | 11.34 | 11.39 | 10.96 | 11.04 | 11.04 | -2.99% | 1,167,007 |
| Nov 5, 2025 | 10.52 | 11.78 | 10.39 | 11.38 | 11.38 | 9.42% | 2,074,108 |
| Nov 4, 2025 | 10.91 | 11.05 | 10.33 | 10.40 | 10.40 | -5.54% | 1,488,893 |
| Nov 3, 2025 | 11.00 | 11.35 | 10.64 | 11.01 | 11.01 | -0.27% | 6,382,676 |
| Oct 31, 2025 | 10.87 | 11.07 | 10.51 | 11.04 | 11.04 | 0.55% | 1,341,869 |
| Oct 30, 2025 | 11.57 | 11.57 | 10.97 | 10.98 | 10.98 | -6.95% | 1,609,084 |
| Oct 29, 2025 | 12.46 | 12.46 | 11.53 | 11.80 | 11.80 | -5.60% | 1,106,631 |
| Oct 28, 2025 | 12.37 | 12.73 | 12.22 | 12.50 | 12.50 | -0.32% | 1,328,265 |
| Oct 27, 2025 | 12.78 | 13.12 | 12.54 | 12.54 | 12.54 | -0.24% | 462,293 |
| Oct 24, 2025 | 12.72 | 12.93 | 12.56 | 12.57 | 12.57 | -1.95% | 574,181 |
| Oct 23, 2025 | 12.31 | 12.83 | 12.17 | 12.82 | 12.82 | 4.40% | 738,256 |
| Oct 22, 2025 | 12.70 | 12.89 | 12.15 | 12.28 | 12.28 | -3.84% | 805,501 |
| Oct 21, 2025 | 12.58 | 13.02 | 12.48 | 12.77 | 12.77 | 1.92% | 748,800 |
| Oct 20, 2025 | 12.61 | 12.82 | 12.52 | 12.53 | 12.53 | 0.48% | 607,876 |
| Oct 17, 2025 | 12.52 | 12.74 | 12.38 | 12.47 | 12.47 | -1.73% | 703,778 |
| Oct 16, 2025 | 13.02 | 13.07 | 12.48 | 12.69 | 12.69 | -2.53% | 721,419 |
| Oct 15, 2025 | 12.99 | 13.49 | 12.84 | 13.02 | 13.02 | 0.54% | 714,006 |
| Oct 14, 2025 | 12.37 | 13.04 | 12.34 | 12.95 | 12.95 | 2.53% | 720,021 |
| Oct 13, 2025 | 12.09 | 12.76 | 12.06 | 12.63 | 12.63 | 6.49% | 1,009,478 |
| Oct 10, 2025 | 13.38 | 13.38 | 11.84 | 11.86 | 11.86 | -10.63% | 1,314,817 |
| Oct 9, 2025 | 13.52 | 13.57 | 13.16 | 13.27 | 13.27 | -2.14% | 692,037 |
| Oct 8, 2025 | 13.11 | 13.65 | 13.00 | 13.56 | 13.56 | 3.91% | 752,967 |
| Oct 7, 2025 | 13.80 | 14.04 | 12.87 | 13.05 | 13.05 | -6.32% | 826,127 |
| Oct 6, 2025 | 14.30 | 14.41 | 13.90 | 13.93 | 13.93 | -2.59% | 781,151 |
| Oct 3, 2025 | 13.83 | 14.39 | 13.64 | 14.30 | 14.30 | 5.69% | 740,593 |
| Oct 2, 2025 | 13.12 | 13.58 | 12.95 | 13.53 | 13.53 | 2.11% | 563,535 |
| Oct 1, 2025 | 13.06 | 13.30 | 12.86 | 13.25 | 13.25 | 1.61% | 767,756 |
| Sep 30, 2025 | 12.92 | 13.09 | 12.69 | 13.04 | 13.04 | -0.08% | 894,763 |
| Sep 29, 2025 | 13.83 | 13.83 | 12.87 | 13.05 | 13.05 | -4.40% | 1,359,710 |
| Sep 26, 2025 | 13.30 | 13.76 | 13.25 | 13.65 | 13.65 | 2.55% | 541,311 |
| Sep 25, 2025 | 13.70 | 13.75 | 13.26 | 13.31 | 13.31 | -4.52% | 934,454 |
| Sep 24, 2025 | 14.01 | 14.44 | 13.92 | 13.94 | 13.94 | 0.14% | 739,658 |
| Sep 23, 2025 | 14.43 | 14.86 | 13.90 | 13.92 | 13.92 | -2.45% | 866,866 |
| Sep 22, 2025 | 14.22 | 14.48 | 14.05 | 14.27 | 14.27 | -0.35% | 870,990 |
| Sep 19, 2025 | 14.95 | 14.95 | 14.19 | 14.32 | 14.32 | -4.47% | 1,399,962 |
| Sep 18, 2025 | 15.29 | 15.35 | 14.85 | 14.99 | 14.99 | -1.38% | 602,768 |
| Sep 17, 2025 | 15.20 | 15.87 | 15.03 | 15.20 | 15.20 | - | 751,248 |
| Sep 16, 2025 | 15.62 | 15.71 | 14.96 | 15.20 | 15.20 | -2.56% | 843,806 |
| Sep 15, 2025 | 15.01 | 15.63 | 14.87 | 15.60 | 15.60 | 4.77% | 864,265 |
| Sep 12, 2025 | 15.61 | 15.75 | 14.69 | 14.89 | 14.89 | -5.46% | 788,847 |
| Sep 11, 2025 | 15.73 | 16.14 | 15.68 | 15.75 | 15.68 | 1.09% | 1,120,404 |
| Sep 10, 2025 | 15.10 | 15.96 | 15.10 | 15.58 | 15.51 | 2.16% | 1,215,954 |
| Sep 9, 2025 | 15.56 | 15.78 | 15.22 | 15.25 | 15.18 | -2.43% | 1,035,994 |
| Sep 8, 2025 | 15.61 | 15.72 | 15.13 | 15.63 | 15.56 | -0.45% | 1,105,716 |
| Sep 5, 2025 | 14.44 | 15.89 | 14.35 | 15.70 | 15.63 | 10.25% | 1,373,566 |
| Sep 4, 2025 | 12.85 | 14.35 | 12.79 | 14.24 | 14.18 | -4.75% | 1,905,247 |
| Sep 3, 2025 | 14.83 | 15.09 | 14.76 | 14.95 | 14.88 | 1.01% | 1,057,740 |
| Sep 2, 2025 | 14.83 | 14.94 | 14.64 | 14.80 | 14.73 | -1.33% | 909,108 |
| Aug 29, 2025 | 15.57 | 15.57 | 14.96 | 15.00 | 14.93 | -2.41% | 848,054 |
| Aug 28, 2025 | 15.67 | 15.80 | 15.09 | 15.37 | 15.30 | -0.84% | 1,123,736 |
| Aug 27, 2025 | 15.05 | 15.76 | 15.05 | 15.50 | 15.43 | 2.99% | 1,203,405 |
| Aug 26, 2025 | 15.28 | 15.52 | 14.91 | 15.05 | 14.98 | -1.51% | 643,069 |
| Aug 25, 2025 | 15.31 | 15.49 | 15.22 | 15.28 | 15.21 | -1.48% | 460,172 |
| Aug 22, 2025 | 14.86 | 15.95 | 14.86 | 15.51 | 15.44 | 5.22% | 923,542 |
| Aug 21, 2025 | 14.51 | 14.77 | 14.34 | 14.74 | 14.67 | 0.48% | 433,746 |
| Aug 20, 2025 | 14.69 | 14.81 | 14.43 | 14.67 | 14.60 | -0.41% | 382,754 |
| Aug 19, 2025 | 14.89 | 15.17 | 14.60 | 14.73 | 14.66 | 0.41% | 322,227 |
| Aug 18, 2025 | 14.72 | 15.11 | 14.62 | 14.67 | 14.60 | 0.27% | 469,729 |
| Aug 15, 2025 | 14.64 | 14.75 | 14.36 | 14.63 | 14.56 | 0.27% | 515,592 |
| Aug 14, 2025 | 14.69 | 14.75 | 14.40 | 14.59 | 14.53 | -3.63% | 535,604 |
| Aug 13, 2025 | 14.64 | 15.35 | 14.56 | 15.14 | 15.07 | 3.13% | 905,206 |
| Aug 12, 2025 | 13.96 | 14.93 | 13.92 | 14.68 | 14.61 | 7.00% | 589,935 |
| Aug 11, 2025 | 13.74 | 13.83 | 13.31 | 13.72 | 13.66 | 1.03% | 539,537 |
| Aug 8, 2025 | 13.83 | 13.93 | 13.35 | 13.58 | 13.52 | -1.67% | 471,506 |
| Aug 7, 2025 | 14.12 | 14.29 | 13.76 | 13.81 | 13.75 | -0.65% | 491,625 |
| Aug 6, 2025 | 13.71 | 14.01 | 13.66 | 13.90 | 13.84 | 1.76% | 473,624 |
| Aug 5, 2025 | 14.10 | 14.10 | 13.27 | 13.66 | 13.60 | -1.51% | 736,228 |
| Aug 4, 2025 | 13.51 | 13.96 | 13.29 | 13.87 | 13.81 | 5.32% | 592,564 |
| Aug 1, 2025 | 13.39 | 13.40 | 12.94 | 13.17 | 13.11 | -4.08% | 693,722 |
| Jul 31, 2025 | 14.14 | 14.15 | 13.54 | 13.73 | 13.67 | -4.45% | 752,296 |
| Jul 30, 2025 | 14.90 | 14.90 | 14.20 | 14.37 | 14.31 | -3.75% | 792,831 |
| Jul 29, 2025 | 15.51 | 15.51 | 14.82 | 14.93 | 14.86 | -4.54% | 605,578 |
| Jul 28, 2025 | 15.46 | 15.77 | 15.17 | 15.64 | 15.57 | 1.56% | 561,444 |
| Jul 25, 2025 | 15.35 | 15.42 | 15.00 | 15.40 | 15.33 | 1.52% | 449,921 |
| Jul 24, 2025 | 15.43 | 15.65 | 15.01 | 15.17 | 15.10 | -3.50% | 782,658 |
| Jul 23, 2025 | 15.40 | 15.92 | 15.33 | 15.72 | 15.65 | 3.90% | 1,018,830 |
| Jul 22, 2025 | 14.23 | 15.46 | 14.16 | 15.13 | 15.06 | 8.23% | 1,039,722 |
| Jul 21, 2025 | 13.97 | 14.11 | 13.76 | 13.98 | 13.92 | 1.90% | 446,278 |
| Jul 18, 2025 | 13.93 | 13.93 | 13.55 | 13.72 | 13.66 | -0.07% | 587,487 |
| Jul 17, 2025 | 13.43 | 13.77 | 13.40 | 13.73 | 13.67 | 2.54% | 555,424 |