Caleres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.65	12.83	12.39	12.54	12.54	1.13%	1,046,551
Jun 26, 2025	12.53	12.68	12.28	12.40	12.40	0.24%	572,669
Jun 25, 2025	12.60	12.64	12.22	12.37	12.37	-1.59%	722,350
Jun 24, 2025	12.78	12.95	12.46	12.57	12.57	0.16%	796,688
Jun 23, 2025	12.35	12.68	12.09	12.55	12.55	-0.24%	765,670
Jun 20, 2025	13.26	13.26	12.58	12.58	12.58	-4.19%	1,873,613
Jun 18, 2025	13.26	13.57	13.09	13.13	13.13	-2.01%	651,910
Jun 17, 2025	13.34	13.71	13.20	13.40	13.40	-0.96%	795,018
Jun 16, 2025	12.60	13.55	12.35	13.53	13.53	9.91%	1,054,519
Jun 13, 2025	13.10	13.25	12.25	12.31	12.31	-6.46%	1,352,908
Jun 12, 2025	13.17	13.40	13.11	13.16	13.16	-2.30%	893,041
Jun 11, 2025	14.51	14.51	13.46	13.47	13.47	-6.00%	1,194,169
Jun 10, 2025	14.35	14.42	13.90	14.33	14.33	0.21%	1,134,832
Jun 9, 2025	13.96	14.45	13.80	14.30	14.30	5.38%	1,139,816
Jun 6, 2025	13.49	13.64	13.23	13.57	13.57	3.19%	905,513
Jun 5, 2025	13.30	13.58	13.01	13.15	13.15	-1.42%	1,824,829
Jun 4, 2025	13.49	13.50	13.12	13.34	13.27	-0.15%	940,767
Jun 3, 2025	13.18	13.79	13.00	13.36	13.29	1.37%	1,129,322
Jun 2, 2025	13.37	13.38	13.00	13.18	13.11	-2.01%	1,225,584
May 30, 2025	13.26	13.66	13.14	13.45	13.38	0.52%	1,812,844
May 29, 2025	14.75	14.98	13.17	13.38	13.31	-18.32%	5,575,580
May 28, 2025	16.73	16.86	16.01	16.38	16.29	-1.15%	1,549,947
May 27, 2025	16.23	16.60	15.68	16.57	16.48	3.82%	1,443,302
May 23, 2025	15.91	16.11	15.82	15.96	15.88	-3.33%	712,916
May 22, 2025	16.36	16.73	16.24	16.51	16.42	1.79%	484,151
May 21, 2025	16.78	16.79	16.17	16.22	16.13	-6.13%	670,682
May 20, 2025	17.21	17.53	17.05	17.28	17.19	1.11%	585,222
May 19, 2025	17.36	17.52	16.98	17.09	17.00	-4.10%	697,473
May 16, 2025	17.55	18.12	17.16	17.82	17.73	1.65%	651,304
May 15, 2025	17.29	17.88	17.15	17.53	17.44	0.29%	1,138,452
May 14, 2025	17.26	17.82	17.00	17.48	17.39	-0.17%	626,612
May 13, 2025	17.46	17.85	17.25	17.51	17.42	0.63%	742,083
May 12, 2025	16.56	18.27	16.43	17.40	17.31	15.46%	1,584,290
May 9, 2025	15.57	15.83	15.03	15.07	14.99	-3.95%	671,394
May 8, 2025	15.18	15.99	15.01	15.69	15.61	5.16%	897,779
May 7, 2025	14.78	15.30	14.57	14.92	14.84	3.61%	986,075
May 6, 2025	15.04	15.06	14.38	14.40	14.32	-5.64%	1,076,171
May 5, 2025	15.84	16.01	15.25	15.26	15.18	-3.96%	537,802
May 2, 2025	15.60	16.13	15.52	15.89	15.81	3.59%	573,385
May 1, 2025	15.32	15.64	15.07	15.34	15.26	0.66%	463,374
Apr 30, 2025	15.03	15.33	14.80	15.24	15.16	-1.68%	543,648
Apr 29, 2025	15.52	15.53	15.01	15.50	15.42	-0.77%	573,116
Apr 28, 2025	15.53	15.88	15.29	15.62	15.54	0.90%	429,733
Apr 25, 2025	15.61	15.61	15.06	15.48	15.40	-1.46%	563,883
Apr 24, 2025	15.07	15.84	14.92	15.71	15.63	4.45%	748,309
Apr 23, 2025	15.93	16.46	15.01	15.04	14.96	-1.83%	1,048,235
Apr 22, 2025	15.42	15.58	14.90	15.32	15.24	0.26%	898,666
Apr 21, 2025	15.09	15.29	14.64	15.28	15.20	0.13%	721,290
Apr 17, 2025	14.35	15.30	14.25	15.26	15.18	5.97%	843,062
Apr 16, 2025	15.04	15.40	14.28	14.40	14.32	-4.45%	857,300