Caleres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.46	13.68	13.10	13.43	13.43	0.07%	363,509
Apr 27, 2026	13.48	13.56	13.16	13.42	13.42	-0.89%	440,067
Apr 24, 2026	13.75	13.75	13.27	13.54	13.54	-1.31%	442,514
Apr 23, 2026	14.19	14.25	13.56	13.72	13.72	-3.31%	555,507
Apr 22, 2026	13.93	14.25	13.65	14.19	14.19	2.53%	645,466
Apr 21, 2026	14.16	14.58	13.77	13.84	13.84	-2.05%	537,936
Apr 20, 2026	13.65	14.22	13.65	14.13	14.13	3.06%	515,891
Apr 17, 2026	13.20	14.08	13.20	13.71	13.71	7.03%	681,711
Apr 16, 2026	12.94	13.20	12.73	12.81	12.81	-1.00%	655,830
Apr 15, 2026	12.88	12.98	12.69	12.94	12.94	0.54%	311,129
Apr 14, 2026	12.90	13.13	12.76	12.87	12.87	-0.16%	477,087
Apr 13, 2026	12.51	13.17	12.51	12.89	12.89	2.96%	743,711
Apr 10, 2026	12.48	12.82	12.22	12.52	12.52	0.08%	678,925
Apr 9, 2026	10.74	12.55	10.67	12.51	12.51	14.25%	949,435
Apr 8, 2026	11.44	11.65	10.89	10.95	10.95	0.92%	589,378
Apr 7, 2026	11.03	11.10	10.59	10.85	10.85	-2.25%	560,502
Apr 6, 2026	10.77	11.13	10.77	11.10	11.10	3.35%	527,778
Apr 2, 2026	10.72	10.97	10.33	10.74	10.74	-2.89%	501,146
Apr 1, 2026	10.55	11.19	10.51	11.06	11.06	4.93%	664,774
Mar 31, 2026	10.60	10.74	10.15	10.54	10.54	1.64%	475,506
Mar 30, 2026	10.68	10.72	10.32	10.37	10.37	-0.67%	649,557
Mar 27, 2026	10.83	10.83	10.34	10.44	10.44	-4.31%	647,863
Mar 26, 2026	10.79	11.03	10.66	10.91	10.91	-0.91%	640,743
Mar 25, 2026	11.58	11.73	10.82	11.01	10.94	-3.84%	542,077
Mar 24, 2026	11.36	11.57	11.21	11.45	11.38	-0.61%	683,711
Mar 23, 2026	11.10	11.92	10.97	11.52	11.45	7.36%	1,065,234
Mar 20, 2026	10.52	11.39	10.50	10.73	10.66	1.71%	2,142,395
Mar 19, 2026	10.95	11.02	9.51	10.55	10.48	19.07%	1,639,139
Mar 18, 2026	9.09	9.25	8.80	8.86	8.80	-4.22%	872,620
Mar 17, 2026	9.14	9.43	9.12	9.25	9.19	-0.96%	617,514
Mar 16, 2026	9.41	9.41	9.09	9.34	9.28	0.54%	698,568
Mar 13, 2026	9.45	9.48	9.12	9.29	9.23	-1.28%	690,096
Mar 12, 2026	9.65	9.68	9.36	9.41	9.35	-4.27%	889,802
Mar 11, 2026	10.10	10.10	9.71	9.83	9.77	-2.58%	564,707
Mar 10, 2026	9.96	10.51	9.93	10.09	10.03	-	666,267
Mar 9, 2026	10.10	10.15	9.32	10.09	10.03	-4.81%	851,117
Mar 6, 2026	11.00	11.04	10.39	10.60	10.53	-6.03%	557,423
Mar 5, 2026	11.33	11.51	11.01	11.28	11.21	-2.17%	404,343
Mar 4, 2026	11.42	11.54	11.05	11.53	11.46	2.76%	356,851
Mar 3, 2026	10.78	11.23	10.59	11.22	11.15	-1.41%	612,841
Mar 2, 2026	11.51	11.55	11.01	11.38	11.31	-4.29%	680,375
Feb 27, 2026	11.78	12.04	11.47	11.89	11.81	-1.41%	867,981
Feb 26, 2026	12.00	12.28	11.89	12.06	11.98	1.52%	552,034
Feb 25, 2026	12.11	12.12	11.58	11.88	11.80	-1.98%	591,858
Feb 24, 2026	12.39	12.48	12.06	12.12	12.04	-2.57%	351,174
Feb 23, 2026	12.90	12.90	11.86	12.44	12.36	-4.89%	635,723
Feb 20, 2026	12.36	13.29	12.35	13.08	13.00	4.98%	633,344
Feb 19, 2026	12.43	12.56	12.26	12.46	12.38	-0.40%	307,705
Feb 18, 2026	12.27	12.76	12.12	12.51	12.43	2.54%	570,668
Feb 17, 2026	11.99	12.29	11.60	12.20	12.12	3.30%	562,978
Feb 13, 2026	11.76	12.00	11.29	11.81	11.73	1.81%	467,029
Feb 12, 2026	12.04	12.35	11.39	11.60	11.53	-3.09%	670,521
Feb 11, 2026	12.28	12.54	11.69	11.97	11.89	-1.48%	456,485
Feb 10, 2026	12.42	12.55	12.06	12.15	12.07	-2.57%	443,915
Feb 9, 2026	12.84	12.90	12.40	12.47	12.39	-3.93%	440,317
Feb 6, 2026	12.62	13.05	12.62	12.98	12.90	3.18%	447,326
Feb 5, 2026	13.41	13.70	12.42	12.58	12.50	-6.33%	708,110
Feb 4, 2026	13.00	13.64	13.00	13.43	13.34	4.60%	613,588
Feb 3, 2026	12.65	13.36	12.65	12.84	12.76	1.18%	538,295
Feb 2, 2026	12.28	12.72	12.24	12.69	12.61	3.85%	406,475
Jan 30, 2026	12.41	12.57	11.94	12.22	12.14	-0.89%	596,984
Jan 29, 2026	12.30	12.63	12.26	12.33	12.25	0.24%	388,371
Jan 28, 2026	12.80	12.80	12.03	12.30	12.22	-3.00%	623,106
Jan 27, 2026	12.50	12.77	12.29	12.68	12.60	-	495,995
Jan 26, 2026	12.53	12.71	12.49	12.68	12.60	1.12%	498,390
Jan 23, 2026	12.55	13.01	12.38	12.54	12.46	-0.79%	667,221
Jan 22, 2026	13.90	14.18	12.63	12.64	12.56	-9.97%	973,173
Jan 21, 2026	13.69	14.30	13.65	14.04	13.95	4.00%	465,269
Jan 20, 2026	13.36	13.54	13.08	13.50	13.41	-1.68%	750,562
Jan 16, 2026	13.65	13.79	13.37	13.73	13.64	-0.36%	402,820
Jan 15, 2026	13.89	14.04	13.59	13.78	13.69	-0.58%	427,870
Jan 14, 2026	13.76	14.15	13.55	13.86	13.77	-1.00%	515,490
Jan 13, 2026	13.80	14.17	13.70	14.00	13.91	1.52%	772,109
Jan 12, 2026	13.53	14.05	13.15	13.79	13.70	-0.65%	658,749
Jan 9, 2026	14.09	14.48	13.29	13.88	13.79	0.29%	673,508
Jan 8, 2026	12.72	14.36	12.72	13.84	13.75	8.12%	853,256
Jan 7, 2026	13.10	13.20	12.67	12.80	12.72	-2.14%	587,508
Jan 6, 2026	12.33	13.11	12.25	13.08	13.00	5.65%	764,396
Jan 5, 2026	11.99	12.66	11.99	12.38	12.30	1.06%	966,154
Jan 2, 2026	12.30	12.50	11.94	12.25	12.17	0.66%	511,149
Dec 31, 2025	12.96	13.01	12.15	12.17	12.09	-6.46%	643,763
Dec 30, 2025	13.06	13.12	12.86	13.01	12.93	-0.46%	551,921
Dec 29, 2025	13.14	13.26	12.92	13.07	12.99	-1.58%	659,705
Dec 26, 2025	13.04	13.42	12.94	13.28	13.20	0.99%	390,324
Dec 24, 2025	12.88	13.25	12.62	13.15	13.00	2.18%	303,765
Dec 23, 2025	13.12	13.29	12.72	12.87	12.72	-3.23%	641,495
Dec 22, 2025	13.22	13.35	12.86	13.30	13.15	0.91%	923,408
Dec 19, 2025	13.11	13.32	12.96	13.18	13.03	-0.90%	1,719,559
Dec 18, 2025	13.79	13.86	13.18	13.30	13.15	-1.99%	965,869
Dec 17, 2025	13.82	13.82	13.13	13.57	13.41	-1.81%	1,435,016
Dec 16, 2025	13.52	13.85	13.31	13.82	13.66	1.32%	852,247
Dec 15, 2025	13.53	13.77	13.18	13.64	13.48	2.56%	917,382
Dec 12, 2025	13.58	13.69	13.04	13.30	13.15	-1.70%	1,104,883
Dec 11, 2025	13.23	13.53	12.68	13.53	13.37	1.12%	1,479,457
Dec 10, 2025	12.40	13.54	12.31	13.38	13.22	5.02%	1,385,504
Dec 9, 2025	11.43	12.89	11.09	12.74	12.59	-5.56%	2,566,149
Dec 8, 2025	13.40	13.72	13.13	13.49	13.33	1.20%	1,729,062
Dec 5, 2025	13.59	13.78	13.13	13.33	13.17	-1.04%	1,334,934
Dec 4, 2025	13.32	13.72	13.14	13.47	13.31	0.90%	1,297,822
Dec 3, 2025	12.70	13.58	12.63	13.35	13.19	5.95%	1,309,458