Skip to main content
CaliberCos Inc. (CWD)
NASDAQ: CWD · Real-Time Price · USD
0.619
+0.014 (2.26%)
At close: Jun 26, 2026, 4:00 PM EDT
0.635
+0.016 (2.62%)
After-hours: Jun 26, 2026, 7:58 PM EDT

CaliberCos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.600.640.580.620.622.26%39,213
Jun 25, 20260.650.670.610.610.61-6.49%47,078
Jun 24, 20260.740.740.600.650.65-12.21%210,166
Jun 23, 20260.740.770.730.740.740.19%40,052
Jun 22, 20260.750.770.730.740.74-2.22%29,707
Jun 18, 20260.800.800.750.750.75-4.03%63,052
Jun 17, 20260.760.790.760.780.781.79%50,936
Jun 16, 20260.780.800.770.770.77-2.77%30,522
Jun 15, 20260.760.830.760.790.794.40%80,608
Jun 12, 20260.840.860.730.760.76-6.94%168,093
Jun 11, 20260.910.910.820.820.82-8.30%115,168
Jun 10, 20260.860.900.850.890.894.92%50,916
Jun 9, 20260.870.870.820.850.850.87%84,423
Jun 8, 20260.910.920.840.840.84-0.18%90,824
Jun 5, 20260.900.900.830.840.84-6.67%116,610
Jun 4, 20260.880.950.880.900.901.97%141,167
Jun 3, 20260.910.940.880.880.88-4.43%72,831
Jun 2, 20260.940.980.900.930.930.46%68,014
Jun 1, 20261.001.020.920.920.92-7.90%122,560
May 29, 20260.961.040.941.001.005.24%120,172
May 28, 20260.930.980.920.950.952.15%106,785
May 27, 20260.960.970.930.930.93-2.08%98,007
May 26, 20261.011.020.950.950.95-4.09%106,804
May 22, 20261.001.030.980.990.99-2.89%67,841
May 21, 20260.991.050.991.021.02-49,829
May 20, 20261.011.051.011.021.02-66,044
May 19, 20260.981.060.901.021.029.80%285,801
May 18, 20261.001.010.910.930.93-7.10%177,264
May 15, 20261.081.091.001.001.00-10.71%135,381
May 14, 20260.971.120.971.121.1213.02%299,534
May 13, 20261.001.020.970.990.990.26%78,464
May 12, 20261.011.020.970.990.99-2.14%91,330
May 11, 20261.011.030.981.011.011.08%102,376
May 8, 20260.961.020.961.001.004.06%146,609
May 7, 20261.011.010.950.960.96-4.93%106,271
May 6, 20260.981.120.981.011.013.70%280,958
May 5, 20260.981.130.870.970.9721.75%3,393,464
May 4, 20261.091.110.800.800.80-26.61%262,392
May 1, 20261.061.121.051.091.094.81%26,140
Apr 30, 20261.001.061.001.041.04-40,788
Apr 29, 20261.061.061.021.041.04-1.89%29,543
Apr 28, 20261.041.111.041.061.06-1.85%30,320
Apr 27, 20261.091.111.071.081.08-42,150
Apr 24, 20261.031.091.021.081.084.85%41,499
Apr 23, 20261.191.201.001.031.03-10.43%191,073
Apr 22, 20261.191.231.141.151.15-2.54%147,892
Apr 21, 20261.181.231.141.181.18-44,746
Apr 20, 20261.131.201.131.181.18-4.84%101,086
Apr 17, 20261.221.291.181.241.243.33%218,974
Apr 16, 20261.181.271.131.201.20-4.76%47,186
Apr 15, 20261.241.281.161.261.26-2.33%145,715
Apr 14, 20261.101.331.071.291.2920.56%575,473
Apr 13, 20261.031.081.001.071.072.88%55,427
Apr 10, 20261.051.061.001.041.04-23,550
Apr 9, 20261.041.070.981.041.04-1.89%50,076
Apr 8, 20261.001.110.981.061.069.46%67,808
Apr 7, 20260.980.980.950.970.97-1.36%39,394
Apr 6, 20261.031.030.960.980.980.97%56,022
Apr 2, 20261.001.010.970.970.97-1.78%98,603
Apr 1, 20261.191.190.970.990.99-13.91%180,909
Mar 31, 20261.151.151.021.151.158.49%77,986
Mar 30, 20261.101.151.061.061.06-5.36%61,908
Mar 27, 20261.161.211.061.121.12-5.08%89,965
Mar 26, 20261.261.281.171.181.18-9.23%80,275
Mar 25, 20261.301.331.231.301.304.00%158,088
Mar 24, 20261.161.331.141.251.255.93%144,023
Mar 23, 20261.221.221.151.181.180.85%62,460
Mar 20, 20261.271.291.121.171.17-7.14%73,403
Mar 19, 20261.291.301.171.261.26-3.82%51,793
Mar 18, 20261.331.341.301.311.31-2.96%15,939
Mar 17, 20261.381.421.321.351.35-66,992
Mar 16, 20261.371.451.351.351.35-4.26%30,136
Mar 13, 20261.381.521.351.411.410.71%34,906
Mar 12, 20261.471.471.401.401.40-4.76%39,267
Mar 11, 20261.551.551.441.471.471.38%65,846
Mar 10, 20261.381.451.331.451.456.62%73,406
Mar 9, 20261.301.371.281.361.362.26%29,355
Mar 6, 20261.301.331.301.331.33-2.92%35,503
Mar 5, 20261.301.481.301.371.374.58%37,808
Mar 4, 20261.241.391.241.311.315.65%62,357
Mar 3, 20261.271.271.171.241.24-2.36%43,038
Mar 2, 20261.201.281.131.271.274.10%171,863
Feb 27, 20261.241.291.141.221.22-6.15%238,119
Feb 26, 20261.341.341.301.301.30-2.26%18,457
Feb 25, 20261.241.351.221.331.339.92%69,446
Feb 24, 20261.241.241.201.211.210.83%26,699
Feb 23, 20261.261.271.181.201.20-1.64%37,700
Feb 20, 20261.241.281.221.221.22-1.61%17,923
Feb 19, 20261.281.281.211.241.241.64%24,251
Feb 18, 20261.231.281.221.221.22-3.94%20,940
Feb 17, 20261.251.301.201.271.271.60%19,316
Feb 13, 20261.191.261.171.251.255.04%49,283
Feb 12, 20261.291.291.161.191.19-6.30%48,074
Feb 11, 20261.281.311.171.271.27-74,360
Feb 10, 20261.311.311.241.271.27-2.31%19,926
Feb 9, 20261.151.311.111.301.3013.04%138,195
Feb 6, 20261.181.181.091.151.159.52%89,996
Feb 5, 20261.081.111.051.051.05-6.25%62,579
Feb 4, 20261.161.191.101.121.12-3.45%93,585
Feb 3, 20261.181.191.151.161.16-0.85%65,467