Caleres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.59	13.78	13.13	13.33	13.33	-1.04%	1,321,082
Dec 4, 2025	13.32	13.72	13.14	13.47	13.47	0.90%	1,276,194
Dec 3, 2025	12.70	13.58	12.63	13.35	13.35	5.95%	1,309,058
Dec 2, 2025	12.57	12.64	12.22	12.60	12.60	1.37%	921,946
Dec 1, 2025	11.57	12.51	11.44	12.43	12.43	6.15%	975,047
Nov 28, 2025	11.81	11.81	11.48	11.71	11.71	-0.76%	473,010
Nov 26, 2025	11.69	11.88	11.65	11.80	11.80	1.29%	720,431
Nov 25, 2025	10.77	11.78	10.77	11.65	11.65	9.91%	1,165,071
Nov 24, 2025	10.52	10.67	10.30	10.60	10.60	0.47%	2,056,219
Nov 21, 2025	9.76	10.70	9.65	10.55	10.55	9.55%	1,581,861
Nov 20, 2025	9.78	9.92	9.61	9.63	9.63	-0.82%	871,619
Nov 19, 2025	9.67	9.92	9.59	9.71	9.71	0.41%	659,024
Nov 18, 2025	9.74	9.82	9.54	9.67	9.67	-2.62%	1,190,899
Nov 17, 2025	10.26	10.38	9.78	9.93	9.93	-3.69%	828,934
Nov 14, 2025	10.64	10.76	10.16	10.31	10.31	-5.59%	845,817
Nov 13, 2025	11.25	11.64	10.85	10.92	10.92	-3.36%	1,619,964
Nov 12, 2025	11.42	11.84	11.25	11.30	11.30	0.09%	969,985
Nov 11, 2025	11.13	11.37	10.96	11.29	11.29	1.35%	689,213
Nov 10, 2025	11.49	11.58	11.03	11.14	11.14	-1.42%	989,796
Nov 7, 2025	11.03	11.35	10.73	11.30	11.30	2.36%	1,223,241
Nov 6, 2025	11.34	11.39	10.96	11.04	11.04	-2.99%	1,167,007
Nov 5, 2025	10.52	11.78	10.39	11.38	11.38	9.42%	2,074,108
Nov 4, 2025	10.91	11.05	10.33	10.40	10.40	-5.54%	1,488,893
Nov 3, 2025	11.00	11.35	10.64	11.01	11.01	-0.27%	6,382,676
Oct 31, 2025	10.87	11.07	10.51	11.04	11.04	0.55%	1,341,869
Oct 30, 2025	11.57	11.57	10.97	10.98	10.98	-6.95%	1,609,084
Oct 29, 2025	12.46	12.46	11.53	11.80	11.80	-5.60%	1,106,631
Oct 28, 2025	12.37	12.73	12.22	12.50	12.50	-0.32%	1,328,265
Oct 27, 2025	12.78	13.12	12.54	12.54	12.54	-0.24%	462,293
Oct 24, 2025	12.72	12.93	12.56	12.57	12.57	-1.95%	574,181
Oct 23, 2025	12.31	12.83	12.17	12.82	12.82	4.40%	738,256
Oct 22, 2025	12.70	12.89	12.15	12.28	12.28	-3.84%	805,501
Oct 21, 2025	12.58	13.02	12.48	12.77	12.77	1.92%	748,800
Oct 20, 2025	12.61	12.82	12.52	12.53	12.53	0.48%	607,876
Oct 17, 2025	12.52	12.74	12.38	12.47	12.47	-1.73%	703,778
Oct 16, 2025	13.02	13.07	12.48	12.69	12.69	-2.53%	721,419
Oct 15, 2025	12.99	13.49	12.84	13.02	13.02	0.54%	714,006
Oct 14, 2025	12.37	13.04	12.34	12.95	12.95	2.53%	720,021
Oct 13, 2025	12.09	12.76	12.06	12.63	12.63	6.49%	1,009,478
Oct 10, 2025	13.38	13.38	11.84	11.86	11.86	-10.63%	1,314,817
Oct 9, 2025	13.52	13.57	13.16	13.27	13.27	-2.14%	692,037
Oct 8, 2025	13.11	13.65	13.00	13.56	13.56	3.91%	752,967
Oct 7, 2025	13.80	14.04	12.87	13.05	13.05	-6.32%	826,127
Oct 6, 2025	14.30	14.41	13.90	13.93	13.93	-2.59%	781,151
Oct 3, 2025	13.83	14.39	13.64	14.30	14.30	5.69%	740,593
Oct 2, 2025	13.12	13.58	12.95	13.53	13.53	2.11%	563,535
Oct 1, 2025	13.06	13.30	12.86	13.25	13.25	1.61%	767,756
Sep 30, 2025	12.92	13.09	12.69	13.04	13.04	-0.08%	894,763
Sep 29, 2025	13.83	13.83	12.87	13.05	13.05	-4.40%	1,359,710
Sep 26, 2025	13.30	13.76	13.25	13.65	13.65	2.55%	541,311