Skip to main content
CaliberCos Inc. (CWD)
NASDAQ: CWD · Real-Time Price · USD
1.060
-0.020 (-1.85%)
At close: Apr 28, 2026, 4:00 PM EDT
1.080
+0.020 (1.89%)
After-hours: Apr 28, 2026, 7:52 PM EDT

CaliberCos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.041.111.041.061.06-1.85%30,297
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
Feb 2, 20261.211.241.121.171.17-4.10%155,596
Jan 30, 20261.211.221.181.221.220.83%124,525
Jan 29, 20261.351.361.191.211.21-8.33%132,037
Jan 28, 20261.361.361.301.321.32-2.94%48,307
Jan 27, 20261.351.371.301.361.362.26%64,500
Jan 26, 20261.431.431.301.331.33-5.00%50,232
Jan 23, 20261.411.431.391.401.40-2.10%33,118
Jan 22, 20261.441.541.421.431.43-117,947
Jan 21, 20261.331.481.301.431.437.52%150,844
Jan 20, 20261.351.371.291.331.33-2.21%53,477
Jan 16, 20261.331.361.301.361.362.26%53,057
Jan 15, 20261.381.381.291.331.33-65,796
Jan 14, 20261.331.401.291.331.331.53%157,950
Jan 13, 20261.321.341.281.311.31-0.76%53,142
Jan 12, 20261.331.391.301.321.32-2.22%73,593
Jan 9, 20261.411.431.331.351.35-2.88%84,279
Jan 8, 20261.411.471.361.391.39-0.71%47,993
Jan 7, 20261.521.531.381.401.40-7.89%142,910
Jan 6, 20261.491.541.481.521.523.40%92,525
Jan 5, 20261.451.551.421.471.475.76%206,363
Jan 2, 20261.311.431.271.391.3912.10%133,218
Dec 31, 20251.411.411.191.241.24-13.59%306,117
Dec 30, 20251.451.501.401.441.44-0.35%176,609
Dec 29, 20251.561.581.421.441.44-8.86%226,897
Dec 26, 20251.451.681.421.581.588.22%313,259
Dec 24, 20251.431.471.421.461.462.10%60,985
Dec 23, 20251.461.491.431.431.43-5.30%90,174
Dec 22, 20251.511.531.481.511.51-110,600
Dec 19, 20251.531.551.451.511.51-1.31%180,208
Dec 18, 20251.601.621.521.531.53-4.97%156,150
Dec 17, 20251.621.691.601.611.61-5.85%95,023
Dec 16, 20251.671.721.651.711.711.18%133,556
Dec 15, 20251.781.791.661.691.69-3.43%88,811
Dec 12, 20251.751.801.721.751.75-1.69%113,986
Dec 11, 20251.811.811.731.781.78-1.11%106,732
Dec 10, 20251.801.831.731.801.80-207,143
Dec 9, 20251.701.821.701.801.803.45%260,929
Dec 8, 20251.891.891.691.741.74-4.40%259,334
Dec 5, 20252.002.001.791.821.82-6.67%300,675
Dec 4, 20252.062.091.911.951.95-6.25%335,586
Dec 3, 20252.142.172.012.082.08-1.89%117,204