CaliberCos Inc. (CWD)
NASDAQ: CWD · Real-Time Price · USD
1.360
+0.030 (2.26%)
At close: Mar 9, 2026, 4:00 PM EDT
1.320
-0.040 (-2.94%)
After-hours: Mar 9, 2026, 4:18 PM EDT
CaliberCos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.30 | 1.36 | 1.28 | 1.36 | - | 2.26% | 28,153 |
| Mar 6, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | -2.92% | 35,450 |
| Mar 5, 2026 | 1.30 | 1.48 | 1.30 | 1.37 | 1.37 | 4.58% | 37,517 |
| Mar 4, 2026 | 1.24 | 1.39 | 1.24 | 1.31 | 1.31 | 5.65% | 62,353 |
| Mar 3, 2026 | 1.27 | 1.27 | 1.17 | 1.24 | 1.24 | -2.36% | 42,887 |
| Mar 2, 2026 | 1.20 | 1.28 | 1.13 | 1.27 | 1.27 | 4.10% | 153,785 |
| Feb 27, 2026 | 1.24 | 1.29 | 1.14 | 1.22 | 1.22 | -6.15% | 236,403 |
| Feb 26, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 18,022 |
| Feb 25, 2026 | 1.24 | 1.35 | 1.22 | 1.33 | 1.33 | 9.92% | 67,805 |
| Feb 24, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | 0.83% | 26,699 |
| Feb 23, 2026 | 1.26 | 1.27 | 1.18 | 1.20 | 1.20 | -1.64% | 37,675 |
| Feb 20, 2026 | 1.24 | 1.28 | 1.22 | 1.22 | 1.22 | -1.61% | 17,747 |
| Feb 19, 2026 | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | 1.64% | 24,231 |
| Feb 18, 2026 | 1.23 | 1.28 | 1.22 | 1.22 | 1.22 | -3.94% | 20,938 |
| Feb 17, 2026 | 1.25 | 1.30 | 1.20 | 1.27 | 1.27 | 1.60% | 19,262 |
| Feb 13, 2026 | 1.19 | 1.26 | 1.17 | 1.25 | 1.25 | 5.04% | 48,883 |
| Feb 12, 2026 | 1.29 | 1.29 | 1.16 | 1.19 | 1.19 | -6.30% | 48,025 |
| Feb 11, 2026 | 1.28 | 1.31 | 1.17 | 1.27 | 1.27 | - | 73,752 |
| Feb 10, 2026 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -2.31% | 19,926 |
| Feb 9, 2026 | 1.15 | 1.31 | 1.11 | 1.30 | 1.30 | 13.04% | 137,840 |
| Feb 6, 2026 | 1.18 | 1.18 | 1.09 | 1.15 | 1.15 | 9.52% | 89,567 |
| Feb 5, 2026 | 1.08 | 1.11 | 1.05 | 1.05 | 1.05 | -6.25% | 59,103 |
| Feb 4, 2026 | 1.16 | 1.19 | 1.10 | 1.12 | 1.12 | -3.45% | 93,583 |
| Feb 3, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 65,150 |
| Feb 2, 2026 | 1.21 | 1.24 | 1.12 | 1.17 | 1.17 | -4.10% | 155,595 |
| Jan 30, 2026 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 124,017 |
| Jan 29, 2026 | 1.35 | 1.36 | 1.19 | 1.21 | 1.21 | -8.33% | 130,445 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 48,182 |
| Jan 27, 2026 | 1.35 | 1.37 | 1.30 | 1.36 | 1.36 | 2.26% | 64,288 |
| Jan 26, 2026 | 1.43 | 1.43 | 1.30 | 1.33 | 1.33 | -5.00% | 44,686 |
| Jan 23, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | -2.10% | 32,760 |
| Jan 22, 2026 | 1.44 | 1.54 | 1.42 | 1.43 | 1.43 | - | 117,625 |
| Jan 21, 2026 | 1.33 | 1.48 | 1.30 | 1.43 | 1.43 | 7.52% | 150,615 |
| Jan 20, 2026 | 1.35 | 1.37 | 1.29 | 1.33 | 1.33 | -2.21% | 53,477 |
| Jan 16, 2026 | 1.33 | 1.36 | 1.30 | 1.36 | 1.36 | 2.26% | 51,411 |
| Jan 15, 2026 | 1.38 | 1.38 | 1.29 | 1.33 | 1.33 | - | 65,384 |
| Jan 14, 2026 | 1.33 | 1.40 | 1.29 | 1.33 | 1.33 | 1.53% | 155,867 |
| Jan 13, 2026 | 1.32 | 1.34 | 1.28 | 1.31 | 1.31 | -0.76% | 51,814 |
| Jan 12, 2026 | 1.33 | 1.39 | 1.30 | 1.32 | 1.32 | -2.22% | 66,504 |
| Jan 9, 2026 | 1.41 | 1.43 | 1.33 | 1.35 | 1.35 | -2.88% | 82,245 |
| Jan 8, 2026 | 1.41 | 1.47 | 1.36 | 1.39 | 1.39 | -0.71% | 47,672 |
| Jan 7, 2026 | 1.52 | 1.53 | 1.38 | 1.40 | 1.40 | -7.89% | 141,650 |
| Jan 6, 2026 | 1.49 | 1.54 | 1.48 | 1.52 | 1.52 | 3.40% | 83,717 |
| Jan 5, 2026 | 1.45 | 1.55 | 1.42 | 1.47 | 1.47 | 5.76% | 205,662 |
| Jan 2, 2026 | 1.31 | 1.43 | 1.27 | 1.39 | 1.39 | 12.10% | 133,218 |
| Dec 31, 2025 | 1.41 | 1.41 | 1.19 | 1.24 | 1.24 | -13.59% | 306,117 |
| Dec 30, 2025 | 1.45 | 1.50 | 1.40 | 1.44 | 1.44 | -0.35% | 176,609 |
| Dec 29, 2025 | 1.56 | 1.58 | 1.42 | 1.44 | 1.44 | -8.86% | 226,897 |
| Dec 26, 2025 | 1.45 | 1.68 | 1.42 | 1.58 | 1.58 | 8.22% | 313,259 |
| Dec 24, 2025 | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | 2.10% | 60,985 |
| Dec 23, 2025 | 1.46 | 1.49 | 1.43 | 1.43 | 1.43 | -5.30% | 90,174 |
| Dec 22, 2025 | 1.51 | 1.53 | 1.48 | 1.51 | 1.51 | - | 110,600 |
| Dec 19, 2025 | 1.53 | 1.55 | 1.45 | 1.51 | 1.51 | -1.31% | 180,208 |
| Dec 18, 2025 | 1.60 | 1.62 | 1.52 | 1.53 | 1.53 | -4.97% | 156,150 |
| Dec 17, 2025 | 1.62 | 1.69 | 1.60 | 1.61 | 1.61 | -5.85% | 95,023 |
| Dec 16, 2025 | 1.67 | 1.72 | 1.65 | 1.71 | 1.71 | 1.18% | 133,556 |
| Dec 15, 2025 | 1.78 | 1.79 | 1.66 | 1.69 | 1.69 | -3.43% | 88,811 |
| Dec 12, 2025 | 1.75 | 1.80 | 1.72 | 1.75 | 1.75 | -1.69% | 113,986 |
| Dec 11, 2025 | 1.81 | 1.81 | 1.73 | 1.78 | 1.78 | -1.11% | 106,732 |
| Dec 10, 2025 | 1.80 | 1.83 | 1.73 | 1.80 | 1.80 | - | 207,143 |
| Dec 9, 2025 | 1.70 | 1.82 | 1.70 | 1.80 | 1.80 | 3.45% | 260,929 |
| Dec 8, 2025 | 1.89 | 1.89 | 1.69 | 1.74 | 1.74 | -4.40% | 259,334 |
| Dec 5, 2025 | 2.00 | 2.00 | 1.79 | 1.82 | 1.82 | -6.67% | 300,675 |
| Dec 4, 2025 | 2.06 | 2.09 | 1.91 | 1.95 | 1.95 | -6.25% | 335,586 |
| Dec 3, 2025 | 2.14 | 2.17 | 2.01 | 2.08 | 2.08 | -1.89% | 117,204 |
| Dec 2, 2025 | 2.23 | 2.23 | 2.05 | 2.12 | 2.12 | -5.36% | 211,463 |
| Dec 1, 2025 | 2.30 | 2.30 | 2.18 | 2.24 | 2.24 | -2.61% | 63,670 |
| Nov 28, 2025 | 2.35 | 2.35 | 2.26 | 2.30 | 2.30 | 1.32% | 59,327 |
| Nov 26, 2025 | 2.23 | 2.34 | 2.23 | 2.27 | 2.27 | 0.89% | 116,078 |
| Nov 25, 2025 | 2.30 | 2.30 | 2.11 | 2.25 | 2.25 | 0.45% | 97,694 |
| Nov 24, 2025 | 2.17 | 2.57 | 2.11 | 2.24 | 2.24 | 12.00% | 313,944 |
| Nov 21, 2025 | 2.11 | 2.11 | 1.96 | 2.00 | 2.00 | -2.91% | 71,722 |
| Nov 20, 2025 | 2.19 | 2.33 | 2.02 | 2.06 | 2.06 | -4.63% | 141,749 |
| Nov 19, 2025 | 2.30 | 2.34 | 2.09 | 2.16 | 2.16 | -7.69% | 71,231 |
| Nov 18, 2025 | 2.16 | 2.44 | 2.10 | 2.34 | 2.34 | 8.33% | 173,658 |
| Nov 17, 2025 | 2.39 | 2.39 | 2.16 | 2.16 | 2.16 | -7.69% | 127,098 |
| Nov 14, 2025 | 2.68 | 2.68 | 2.33 | 2.34 | 2.34 | -15.52% | 185,782 |
| Nov 13, 2025 | 2.98 | 3.09 | 2.73 | 2.77 | 2.77 | -8.28% | 159,139 |
| Nov 12, 2025 | 3.03 | 3.04 | 2.93 | 3.02 | 3.02 | -0.33% | 85,140 |
| Nov 11, 2025 | 2.96 | 3.04 | 2.95 | 3.03 | 3.03 | 1.00% | 53,498 |
| Nov 10, 2025 | 2.99 | 3.01 | 2.91 | 3.00 | 3.00 | 1.69% | 126,956 |
| Nov 7, 2025 | 2.82 | 3.00 | 2.82 | 2.95 | 2.95 | -1.01% | 72,857 |
| Nov 6, 2025 | 3.00 | 3.02 | 2.90 | 2.98 | 2.98 | 0.68% | 72,061 |
| Nov 5, 2025 | 2.70 | 3.02 | 2.67 | 2.96 | 2.96 | 9.02% | 100,046 |
| Nov 4, 2025 | 2.71 | 2.93 | 2.70 | 2.72 | 2.72 | -4.06% | 79,211 |
| Nov 3, 2025 | 2.86 | 3.09 | 2.77 | 2.83 | 2.83 | -2.41% | 228,218 |
| Oct 31, 2025 | 2.82 | 3.00 | 2.82 | 2.90 | 2.90 | 1.05% | 94,806 |
| Oct 30, 2025 | 2.89 | 3.00 | 2.80 | 2.87 | 2.87 | -3.04% | 160,049 |
| Oct 29, 2025 | 3.10 | 3.10 | 2.90 | 2.96 | 2.96 | -5.73% | 131,785 |
| Oct 28, 2025 | 3.16 | 3.23 | 3.01 | 3.14 | 3.14 | -2.18% | 187,378 |
| Oct 27, 2025 | 3.30 | 3.35 | 3.17 | 3.21 | 3.21 | -0.62% | 175,529 |
| Oct 24, 2025 | 3.24 | 3.29 | 3.17 | 3.23 | 3.23 | - | 100,637 |
| Oct 23, 2025 | 3.11 | 3.26 | 3.08 | 3.23 | 3.23 | 3.19% | 190,430 |
| Oct 22, 2025 | 3.25 | 3.25 | 3.10 | 3.13 | 3.13 | -4.28% | 167,335 |
| Oct 21, 2025 | 3.59 | 3.71 | 3.26 | 3.27 | 3.27 | -12.57% | 212,469 |
| Oct 20, 2025 | 3.72 | 3.75 | 3.60 | 3.74 | 3.74 | 11.64% | 202,123 |
| Oct 17, 2025 | 3.42 | 3.54 | 3.35 | 3.35 | 3.35 | -7.97% | 125,776 |
| Oct 16, 2025 | 4.02 | 4.09 | 3.58 | 3.64 | 3.64 | -8.54% | 261,664 |
| Oct 15, 2025 | 3.84 | 4.20 | 3.82 | 3.98 | 3.98 | 2.05% | 157,970 |
| Oct 14, 2025 | 3.60 | 4.00 | 3.60 | 3.90 | 3.90 | 1.83% | 177,250 |