CaliberCos Inc. (CWD)
NASDAQ: CWD · Real-Time Price · USD
1.820
-0.130 (-6.67%)
At close: Dec 5, 2025, 4:00 PM EST
1.900
+0.080 (4.40%)
After-hours: Dec 5, 2025, 7:58 PM EST
CaliberCos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.00 | 2.00 | 1.79 | 1.82 | 1.82 | -6.67% | 300,113 |
| Dec 4, 2025 | 2.06 | 2.09 | 1.91 | 1.95 | 1.95 | -6.25% | 335,441 |
| Dec 3, 2025 | 2.14 | 2.17 | 2.01 | 2.08 | 2.08 | -1.89% | 117,204 |
| Dec 2, 2025 | 2.23 | 2.23 | 2.05 | 2.12 | 2.12 | -5.36% | 211,313 |
| Dec 1, 2025 | 2.30 | 2.30 | 2.18 | 2.24 | 2.24 | -2.61% | 63,670 |
| Nov 28, 2025 | 2.35 | 2.35 | 2.26 | 2.30 | 2.30 | 1.32% | 54,947 |
| Nov 26, 2025 | 2.23 | 2.34 | 2.23 | 2.27 | 2.27 | 0.89% | 114,105 |
| Nov 25, 2025 | 2.30 | 2.30 | 2.11 | 2.25 | 2.25 | 0.45% | 97,261 |
| Nov 24, 2025 | 2.17 | 2.57 | 2.11 | 2.24 | 2.24 | 12.00% | 313,944 |
| Nov 21, 2025 | 2.11 | 2.11 | 1.96 | 2.00 | 2.00 | -2.91% | 69,016 |
| Nov 20, 2025 | 2.19 | 2.33 | 2.02 | 2.06 | 2.06 | -4.63% | 141,749 |
| Nov 19, 2025 | 2.30 | 2.34 | 2.09 | 2.16 | 2.16 | -7.69% | 71,231 |
| Nov 18, 2025 | 2.16 | 2.44 | 2.10 | 2.34 | 2.34 | 8.33% | 173,658 |
| Nov 17, 2025 | 2.39 | 2.39 | 2.16 | 2.16 | 2.16 | -7.69% | 127,098 |
| Nov 14, 2025 | 2.68 | 2.68 | 2.33 | 2.34 | 2.34 | -15.52% | 185,782 |
| Nov 13, 2025 | 2.98 | 3.09 | 2.73 | 2.77 | 2.77 | -8.28% | 159,139 |
| Nov 12, 2025 | 3.03 | 3.04 | 2.93 | 3.02 | 3.02 | -0.33% | 85,140 |
| Nov 11, 2025 | 2.96 | 3.04 | 2.95 | 3.03 | 3.03 | 1.00% | 53,498 |
| Nov 10, 2025 | 2.99 | 3.01 | 2.91 | 3.00 | 3.00 | 1.69% | 126,956 |
| Nov 7, 2025 | 2.82 | 3.00 | 2.82 | 2.95 | 2.95 | -1.01% | 72,857 |
| Nov 6, 2025 | 3.00 | 3.02 | 2.90 | 2.98 | 2.98 | 0.68% | 72,061 |
| Nov 5, 2025 | 2.70 | 3.02 | 2.67 | 2.96 | 2.96 | 9.02% | 100,046 |
| Nov 4, 2025 | 2.71 | 2.93 | 2.70 | 2.72 | 2.72 | -4.06% | 79,211 |
| Nov 3, 2025 | 2.86 | 3.09 | 2.77 | 2.83 | 2.83 | -2.41% | 228,218 |
| Oct 31, 2025 | 2.82 | 3.00 | 2.82 | 2.90 | 2.90 | 1.05% | 94,806 |
| Oct 30, 2025 | 2.89 | 3.00 | 2.80 | 2.87 | 2.87 | -3.04% | 160,049 |
| Oct 29, 2025 | 3.10 | 3.10 | 2.90 | 2.96 | 2.96 | -5.73% | 131,785 |
| Oct 28, 2025 | 3.16 | 3.23 | 3.01 | 3.14 | 3.14 | -2.18% | 187,378 |
| Oct 27, 2025 | 3.30 | 3.35 | 3.17 | 3.21 | 3.21 | -0.62% | 175,529 |
| Oct 24, 2025 | 3.24 | 3.29 | 3.17 | 3.23 | 3.23 | - | 100,637 |
| Oct 23, 2025 | 3.11 | 3.26 | 3.08 | 3.23 | 3.23 | 3.19% | 190,430 |
| Oct 22, 2025 | 3.25 | 3.25 | 3.10 | 3.13 | 3.13 | -4.28% | 167,335 |
| Oct 21, 2025 | 3.59 | 3.71 | 3.26 | 3.27 | 3.27 | -12.57% | 212,469 |
| Oct 20, 2025 | 3.72 | 3.75 | 3.60 | 3.74 | 3.74 | 11.64% | 202,123 |
| Oct 17, 2025 | 3.42 | 3.54 | 3.35 | 3.35 | 3.35 | -7.97% | 125,776 |
| Oct 16, 2025 | 4.02 | 4.09 | 3.58 | 3.64 | 3.64 | -8.54% | 261,664 |
| Oct 15, 2025 | 3.84 | 4.20 | 3.82 | 3.98 | 3.98 | 2.05% | 157,970 |
| Oct 14, 2025 | 3.60 | 4.00 | 3.60 | 3.90 | 3.90 | 1.83% | 177,250 |
| Oct 13, 2025 | 3.78 | 4.05 | 3.70 | 3.83 | 3.83 | -5.43% | 228,488 |
| Oct 10, 2025 | 4.28 | 4.35 | 3.98 | 4.05 | 4.05 | -4.03% | 333,321 |
| Oct 9, 2025 | 4.17 | 4.50 | 4.15 | 4.22 | 4.22 | -0.71% | 246,298 |
| Oct 8, 2025 | 4.25 | 4.34 | 4.11 | 4.25 | 4.25 | 0.95% | 237,638 |
| Oct 7, 2025 | 4.48 | 4.53 | 4.11 | 4.21 | 4.21 | -7.27% | 489,314 |
| Oct 6, 2025 | 4.60 | 4.61 | 4.38 | 4.54 | 4.54 | -1.09% | 330,963 |
| Oct 3, 2025 | 4.72 | 4.86 | 4.50 | 4.59 | 4.59 | -4.38% | 383,207 |
| Oct 2, 2025 | 4.57 | 4.92 | 4.57 | 4.80 | 4.80 | 0.42% | 336,429 |
| Oct 1, 2025 | 4.48 | 4.97 | 4.48 | 4.78 | 4.78 | 7.66% | 537,115 |
| Sep 30, 2025 | 4.85 | 4.89 | 4.37 | 4.44 | 4.44 | -7.50% | 286,841 |
| Sep 29, 2025 | 5.11 | 5.16 | 4.77 | 4.80 | 4.80 | -9.60% | 433,267 |
| Sep 26, 2025 | 5.39 | 5.53 | 5.12 | 5.31 | 5.31 | -6.18% | 373,361 |