Caleres, Inc. (CAL)
NYSE: CAL · Real-Time Price · USD
13.49
+1.02 (8.18%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Caleres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.28 | 13.49 | 12.28 | 13.49 | 13.49 | 8.18% | 1,511,116 |
| Jun 25, 2026 | 12.93 | 13.19 | 12.29 | 12.47 | 12.47 | -3.86% | 325,165 |
| Jun 24, 2026 | 12.48 | 13.00 | 12.47 | 12.97 | 12.97 | 5.70% | 527,905 |
| Jun 23, 2026 | 12.62 | 12.85 | 12.19 | 12.27 | 12.27 | -3.16% | 530,859 |
| Jun 22, 2026 | 13.13 | 13.58 | 12.60 | 12.67 | 12.67 | -3.58% | 594,412 |
| Jun 18, 2026 | 12.80 | 13.32 | 12.61 | 13.14 | 13.14 | 5.20% | 984,017 |
| Jun 17, 2026 | 13.54 | 13.75 | 12.45 | 12.49 | 12.49 | -6.72% | 571,115 |
| Jun 16, 2026 | 14.08 | 14.21 | 13.34 | 13.39 | 13.39 | -4.77% | 551,872 |
| Jun 15, 2026 | 14.62 | 14.89 | 13.99 | 14.06 | 14.06 | -3.96% | 752,941 |
| Jun 12, 2026 | 14.83 | 15.01 | 14.50 | 14.64 | 14.64 | -0.61% | 590,898 |
| Jun 11, 2026 | 13.81 | 14.73 | 13.59 | 14.73 | 14.73 | 7.75% | 686,870 |
| Jun 10, 2026 | 13.62 | 14.02 | 13.31 | 13.74 | 13.67 | -0.22% | 734,170 |
| Jun 9, 2026 | 13.70 | 14.63 | 13.39 | 13.77 | 13.70 | 1.03% | 869,151 |
| Jun 8, 2026 | 12.71 | 13.70 | 12.54 | 13.63 | 13.56 | 10.19% | 936,865 |
| Jun 5, 2026 | 14.20 | 14.30 | 12.17 | 12.37 | 12.31 | -12.95% | 1,260,761 |
| Jun 4, 2026 | 14.85 | 15.04 | 13.14 | 14.21 | 14.14 | 0.64% | 1,178,941 |
| Jun 3, 2026 | 14.14 | 14.36 | 13.92 | 14.12 | 14.05 | -1.81% | 719,824 |
| Jun 2, 2026 | 14.19 | 14.56 | 14.12 | 14.38 | 14.31 | 1.34% | 612,102 |
| Jun 1, 2026 | 14.46 | 14.56 | 13.88 | 14.19 | 14.12 | -2.54% | 642,802 |
| May 29, 2026 | 14.43 | 14.78 | 14.24 | 14.56 | 14.49 | -0.75% | 600,386 |
| May 28, 2026 | 14.51 | 15.02 | 14.34 | 14.67 | 14.60 | 1.24% | 493,602 |
| May 27, 2026 | 13.99 | 14.99 | 13.99 | 14.49 | 14.42 | 3.80% | 656,641 |
| May 26, 2026 | 13.88 | 14.08 | 13.62 | 13.96 | 13.89 | 3.41% | 573,741 |
| May 22, 2026 | 13.22 | 13.89 | 12.98 | 13.50 | 13.43 | 2.58% | 671,585 |
| May 21, 2026 | 12.02 | 13.20 | 11.84 | 13.16 | 13.09 | 8.40% | 1,053,614 |
| May 20, 2026 | 11.00 | 12.14 | 10.70 | 12.14 | 12.08 | 9.76% | 1,122,901 |
| May 19, 2026 | 10.78 | 11.28 | 10.60 | 11.06 | 11.00 | 0.82% | 511,599 |
| May 18, 2026 | 10.83 | 11.22 | 10.62 | 10.97 | 10.91 | -0.90% | 603,340 |
| May 15, 2026 | 10.99 | 11.23 | 10.92 | 11.07 | 11.01 | -0.72% | 485,869 |
| May 14, 2026 | 11.24 | 11.37 | 11.04 | 11.15 | 11.09 | 1.09% | 574,678 |
| May 13, 2026 | 11.14 | 11.27 | 10.70 | 11.03 | 10.97 | -2.90% | 662,131 |
| May 12, 2026 | 11.79 | 11.80 | 11.15 | 11.36 | 11.30 | -5.80% | 637,811 |
| May 11, 2026 | 13.46 | 13.46 | 11.94 | 12.06 | 12.00 | -10.67% | 813,011 |
| May 8, 2026 | 13.26 | 13.60 | 12.92 | 13.50 | 13.43 | 1.73% | 444,452 |
| May 7, 2026 | 13.32 | 13.71 | 12.99 | 13.27 | 13.20 | -1.63% | 702,832 |
| May 6, 2026 | 13.76 | 14.20 | 13.46 | 13.49 | 13.42 | -0.22% | 657,223 |
| May 5, 2026 | 12.81 | 13.60 | 12.81 | 13.52 | 13.45 | 6.54% | 680,000 |
| May 4, 2026 | 13.33 | 13.34 | 12.20 | 12.69 | 12.63 | -5.51% | 837,498 |
| May 1, 2026 | 13.20 | 13.48 | 12.97 | 13.43 | 13.36 | 2.52% | 535,715 |
| Apr 30, 2026 | 12.97 | 13.30 | 12.77 | 13.10 | 13.03 | -0.46% | 629,441 |
| Apr 29, 2026 | 13.33 | 13.44 | 12.93 | 13.16 | 13.09 | -2.01% | 443,396 |
| Apr 28, 2026 | 13.46 | 13.68 | 13.10 | 13.43 | 13.36 | 0.07% | 363,509 |
| Apr 27, 2026 | 13.48 | 13.56 | 13.16 | 13.42 | 13.35 | -0.89% | 440,067 |
| Apr 24, 2026 | 13.75 | 13.75 | 13.27 | 13.54 | 13.47 | -1.31% | 454,228 |
| Apr 23, 2026 | 14.19 | 14.25 | 13.56 | 13.72 | 13.65 | -3.31% | 555,509 |
| Apr 22, 2026 | 13.93 | 14.25 | 13.65 | 14.19 | 14.12 | 2.53% | 645,469 |
| Apr 21, 2026 | 14.16 | 14.58 | 13.77 | 13.84 | 13.77 | -2.05% | 537,975 |
| Apr 20, 2026 | 13.65 | 14.22 | 13.65 | 14.13 | 14.06 | 3.06% | 515,894 |
| Apr 17, 2026 | 13.20 | 14.08 | 13.20 | 13.71 | 13.64 | 7.03% | 681,713 |
| Apr 16, 2026 | 12.94 | 13.20 | 12.73 | 12.81 | 12.74 | -1.00% | 655,837 |
| Apr 15, 2026 | 12.88 | 12.98 | 12.69 | 12.94 | 12.87 | 0.54% | 311,630 |
| Apr 14, 2026 | 12.90 | 13.13 | 12.76 | 12.87 | 12.80 | -0.16% | 477,087 |
| Apr 13, 2026 | 12.51 | 13.17 | 12.51 | 12.89 | 12.82 | 2.96% | 743,712 |
| Apr 10, 2026 | 12.48 | 12.82 | 12.22 | 12.52 | 12.46 | 0.08% | 678,925 |
| Apr 9, 2026 | 10.74 | 12.55 | 10.67 | 12.51 | 12.45 | 14.25% | 949,439 |
| Apr 8, 2026 | 11.44 | 11.65 | 10.89 | 10.95 | 10.89 | 0.92% | 589,378 |
| Apr 7, 2026 | 11.03 | 11.10 | 10.59 | 10.85 | 10.79 | -2.25% | 560,502 |
| Apr 6, 2026 | 10.77 | 11.13 | 10.77 | 11.10 | 11.04 | 3.35% | 527,878 |
| Apr 2, 2026 | 10.72 | 10.97 | 10.33 | 10.74 | 10.69 | -2.89% | 501,149 |
| Apr 1, 2026 | 10.55 | 11.19 | 10.51 | 11.06 | 11.00 | 4.93% | 664,776 |
| Mar 31, 2026 | 10.60 | 10.74 | 10.15 | 10.54 | 10.49 | 1.64% | 475,507 |
| Mar 30, 2026 | 10.68 | 10.72 | 10.32 | 10.37 | 10.32 | -0.67% | 649,558 |
| Mar 27, 2026 | 10.83 | 10.83 | 10.34 | 10.44 | 10.39 | -4.31% | 647,865 |
| Mar 26, 2026 | 10.79 | 11.03 | 10.66 | 10.91 | 10.85 | -0.27% | 640,743 |
| Mar 25, 2026 | 11.58 | 11.73 | 10.82 | 11.01 | 10.88 | -3.84% | 542,111 |
| Mar 24, 2026 | 11.36 | 11.57 | 11.21 | 11.45 | 11.32 | -0.61% | 683,711 |
| Mar 23, 2026 | 11.10 | 11.92 | 10.97 | 11.52 | 11.39 | 7.36% | 1,065,234 |
| Mar 20, 2026 | 10.52 | 11.39 | 10.50 | 10.73 | 10.61 | 1.71% | 2,142,395 |
| Mar 19, 2026 | 10.95 | 11.02 | 9.51 | 10.55 | 10.43 | 19.07% | 1,639,139 |
| Mar 18, 2026 | 9.09 | 9.25 | 8.80 | 8.86 | 8.76 | -4.22% | 872,620 |
| Mar 17, 2026 | 9.14 | 9.43 | 9.12 | 9.25 | 9.14 | -0.96% | 617,514 |
| Mar 16, 2026 | 9.41 | 9.41 | 9.09 | 9.34 | 9.23 | 0.54% | 698,568 |
| Mar 13, 2026 | 9.45 | 9.48 | 9.12 | 9.29 | 9.18 | -1.28% | 690,096 |
| Mar 12, 2026 | 9.65 | 9.68 | 9.36 | 9.41 | 9.30 | -4.27% | 889,802 |
| Mar 11, 2026 | 10.10 | 10.10 | 9.71 | 9.83 | 9.72 | -2.58% | 564,707 |
| Mar 10, 2026 | 9.96 | 10.51 | 9.93 | 10.09 | 9.97 | - | 666,267 |
| Mar 9, 2026 | 10.10 | 10.15 | 9.32 | 10.09 | 9.97 | -4.81% | 851,117 |
| Mar 6, 2026 | 11.00 | 11.04 | 10.39 | 10.60 | 10.48 | -6.03% | 557,423 |
| Mar 5, 2026 | 11.33 | 11.51 | 11.01 | 11.28 | 11.15 | -2.17% | 404,343 |
| Mar 4, 2026 | 11.42 | 11.54 | 11.05 | 11.53 | 11.40 | 2.76% | 356,851 |
| Mar 3, 2026 | 10.78 | 11.23 | 10.59 | 11.22 | 11.09 | -1.41% | 612,841 |
| Mar 2, 2026 | 11.51 | 11.55 | 11.01 | 11.38 | 11.25 | -4.29% | 680,375 |
| Feb 27, 2026 | 11.78 | 12.04 | 11.47 | 11.89 | 11.75 | -1.41% | 867,981 |
| Feb 26, 2026 | 12.00 | 12.28 | 11.89 | 12.06 | 11.92 | 1.52% | 552,034 |
| Feb 25, 2026 | 12.11 | 12.12 | 11.58 | 11.88 | 11.74 | -1.98% | 591,858 |
| Feb 24, 2026 | 12.39 | 12.48 | 12.06 | 12.12 | 11.98 | -2.57% | 351,174 |
| Feb 23, 2026 | 12.90 | 12.90 | 11.86 | 12.44 | 12.30 | -4.89% | 635,723 |
| Feb 20, 2026 | 12.36 | 13.29 | 12.35 | 13.08 | 12.93 | 4.98% | 633,344 |
| Feb 19, 2026 | 12.43 | 12.56 | 12.26 | 12.46 | 12.32 | -0.40% | 307,705 |
| Feb 18, 2026 | 12.27 | 12.76 | 12.12 | 12.51 | 12.37 | 2.54% | 570,668 |
| Feb 17, 2026 | 11.99 | 12.29 | 11.60 | 12.20 | 12.06 | 3.30% | 562,978 |
| Feb 13, 2026 | 11.76 | 12.00 | 11.29 | 11.81 | 11.68 | 1.81% | 467,029 |
| Feb 12, 2026 | 12.04 | 12.35 | 11.39 | 11.60 | 11.47 | -3.09% | 670,521 |
| Feb 11, 2026 | 12.28 | 12.54 | 11.69 | 11.97 | 11.83 | -1.48% | 456,485 |
| Feb 10, 2026 | 12.42 | 12.55 | 12.06 | 12.15 | 12.01 | -2.57% | 443,915 |
| Feb 9, 2026 | 12.84 | 12.90 | 12.40 | 12.47 | 12.33 | -3.93% | 440,317 |
| Feb 6, 2026 | 12.62 | 13.05 | 12.62 | 12.98 | 12.83 | 3.18% | 447,326 |
| Feb 5, 2026 | 13.41 | 13.70 | 12.42 | 12.58 | 12.44 | -6.33% | 708,110 |
| Feb 4, 2026 | 13.00 | 13.64 | 13.00 | 13.43 | 13.28 | 4.60% | 613,588 |
| Feb 3, 2026 | 12.65 | 13.36 | 12.65 | 12.84 | 12.69 | 1.18% | 538,295 |