CaliberCos Inc. (CWD)
NASDAQ: CWD · Real-Time Price · USD
1.870
+0.030 (1.63%)
At close: Aug 15, 2025, 4:00 PM
1.870
0.00 (0.00%)
After-hours: Aug 15, 2025, 5:52 PM EDT
CaliberCos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.79 | 1.90 | 1.79 | 1.87 | 1.87 | 1.63% | 130,140 |
| Aug 14, 2025 | 1.89 | 1.91 | 1.81 | 1.84 | 1.84 | -28.40% | 468,212 |
| Aug 13, 2025 | 2.44 | 2.75 | 2.20 | 2.57 | 2.57 | 7.53% | 620,211 |
| Aug 12, 2025 | 2.55 | 2.72 | 2.31 | 2.39 | 2.39 | -7.72% | 216,480 |
| Aug 11, 2025 | 2.52 | 2.89 | 2.52 | 2.59 | 2.59 | -0.38% | 200,268 |
| Aug 8, 2025 | 2.56 | 2.84 | 2.42 | 2.60 | 2.60 | -1.14% | 252,511 |
| Aug 7, 2025 | 2.73 | 2.94 | 2.33 | 2.63 | 2.63 | -11.74% | 416,391 |
| Aug 6, 2025 | 2.90 | 3.23 | 2.62 | 2.98 | 2.98 | -11.57% | 1,619,138 |
| Aug 5, 2025 | 2.62 | 8.34 | 2.62 | 3.37 | 3.37 | 28.43% | 91,937,874 |
| Aug 4, 2025 | 2.85 | 2.86 | 2.56 | 2.62 | 2.62 | -8.89% | 12,271 |
| Aug 1, 2025 | 2.88 | 2.88 | 2.62 | 2.88 | 2.88 | -2.93% | 9,072 |
| Jul 31, 2025 | 2.73 | 3.12 | 2.64 | 2.97 | 2.97 | 8.13% | 113,885 |
| Jul 30, 2025 | 2.84 | 2.84 | 2.71 | 2.74 | 2.74 | -3.04% | 8,856 |
| Jul 29, 2025 | 2.93 | 2.93 | 2.70 | 2.83 | 2.83 | 0.53% | 16,141 |
| Jul 28, 2025 | 2.52 | 2.98 | 2.50 | 2.82 | 2.82 | 10.83% | 48,072 |
| Jul 25, 2025 | 2.57 | 2.58 | 2.33 | 2.54 | 2.54 | - | 25,039 |
| Jul 24, 2025 | 2.65 | 2.67 | 2.52 | 2.54 | 2.54 | -2.72% | 19,145 |
| Jul 23, 2025 | 2.74 | 2.74 | 2.61 | 2.61 | 2.61 | -2.21% | 24,838 |
| Jul 22, 2025 | 2.96 | 2.96 | 2.60 | 2.67 | 2.67 | -8.56% | 43,734 |
| Jul 21, 2025 | 2.91 | 3.06 | 2.91 | 2.92 | 2.92 | 0.34% | 9,129 |
| Jul 18, 2025 | 3.25 | 3.25 | 2.87 | 2.91 | 2.91 | -10.46% | 24,811 |
| Jul 17, 2025 | 2.91 | 3.25 | 2.90 | 3.25 | 3.25 | 16.49% | 77,730 |
| Jul 16, 2025 | 3.33 | 3.33 | 2.61 | 2.79 | 2.79 | -16.22% | 139,360 |
| Jul 15, 2025 | 3.35 | 3.57 | 3.32 | 3.33 | 3.33 | 0.24% | 15,917 |
| Jul 14, 2025 | 3.30 | 3.63 | 3.19 | 3.32 | 3.32 | -5.62% | 153,006 |
| Jul 11, 2025 | 3.29 | 3.55 | 3.20 | 3.52 | 3.52 | 7.12% | 119,722 |
| Jul 10, 2025 | 3.22 | 3.33 | 3.22 | 3.29 | 3.29 | 2.66% | 7,448 |
| Jul 9, 2025 | 3.26 | 3.27 | 3.18 | 3.20 | 3.20 | 1.30% | 3,539 |
| Jul 8, 2025 | 3.30 | 3.44 | 3.13 | 3.16 | 3.16 | -4.82% | 25,926 |
| Jul 7, 2025 | 3.53 | 3.75 | 3.21 | 3.32 | 3.32 | -7.52% | 64,645 |
| Jul 3, 2025 | 3.41 | 3.64 | 3.31 | 3.59 | 3.59 | 5.59% | 24,668 |
| Jul 2, 2025 | 3.47 | 3.64 | 3.38 | 3.40 | 3.40 | -2.86% | 12,129 |
| Jul 1, 2025 | 3.60 | 3.60 | 3.42 | 3.50 | 3.50 | -0.85% | 4,114 |
| Jun 30, 2025 | 3.55 | 3.61 | 3.46 | 3.53 | 3.53 | -0.28% | 2,743 |
| Jun 27, 2025 | 3.37 | 3.75 | 3.37 | 3.54 | 3.54 | 5.04% | 42,976 |
| Jun 26, 2025 | 3.31 | 3.57 | 3.31 | 3.37 | 3.37 | 3.69% | 20,274 |
| Jun 25, 2025 | 3.47 | 3.90 | 3.18 | 3.25 | 3.25 | -7.14% | 36,362 |
| Jun 24, 2025 | 3.35 | 3.54 | 3.31 | 3.50 | 3.50 | 5.11% | 11,571 |
| Jun 23, 2025 | 3.41 | 3.59 | 3.23 | 3.33 | 3.33 | -4.58% | 11,083 |
| Jun 20, 2025 | 3.60 | 3.60 | 3.49 | 3.49 | 3.49 | -3.06% | 2,799 |
| Jun 18, 2025 | 3.65 | 3.65 | 3.57 | 3.60 | 3.60 | 1.44% | 3,805 |
| Jun 17, 2025 | 3.64 | 3.85 | 3.52 | 3.55 | 3.55 | 2.87% | 17,478 |
| Jun 16, 2025 | 3.72 | 3.96 | 3.38 | 3.45 | 3.45 | -1.71% | 37,149 |
| Jun 13, 2025 | 3.86 | 3.95 | 3.32 | 3.51 | 3.51 | -12.47% | 24,770 |
| Jun 12, 2025 | 3.81 | 4.15 | 3.81 | 4.01 | 4.01 | 4.97% | 5,193 |
| Jun 11, 2025 | 3.88 | 4.35 | 3.70 | 3.82 | 3.82 | -3.29% | 38,774 |
| Jun 10, 2025 | 3.74 | 4.20 | 3.70 | 3.95 | 3.95 | 6.76% | 37,497 |
| Jun 9, 2025 | 3.55 | 3.82 | 3.55 | 3.70 | 3.70 | 3.06% | 10,423 |
| Jun 6, 2025 | 3.64 | 3.79 | 3.59 | 3.59 | 3.59 | - | 9,230 |
| Jun 5, 2025 | 3.73 | 3.73 | 3.21 | 3.59 | 3.59 | -3.75% | 25,032 |