Caleres, Inc. - CAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	13.12	13.53	13.53	13.58	12.95	563,535
October 01, 2025	13.06	13.25	13.25	13.3	12.86	767,800
September 30, 2025	12.92	13.04	13.04	13.09	12.69	894,800
September 29, 2025	13.83	13.05	13.06	13.83	12.87	677,239
September 26, 2025	13.3	13.65	13.65	13.76	13.25	541,311
September 25, 2025	13.7	13.31	13.31	13.75	13.26	934,500
September 24, 2025	14.01	13.94	13.94	14.44	13.92	739,700
September 23, 2025	14.43	13.92	13.92	14.86	13.9	866,900
September 22, 2025	14.22	14.27	14.27	14.48	14.05	871,000
September 19, 2025	14.95	14.32	14.32	14.95	14.19	1.4M
September 18, 2025	15.29	14.99	14.99	15.35	14.85	602,700
September 17, 2025	15.2	15.2	15.2	15.87	15.03	751,245
September 16, 2025	15.62	15.2	15.2	15.71	14.96	843,806
September 15, 2025	15.01	15.6	15.6	15.63	14.87	864,300
September 12, 2025	15.61	14.89	14.89	15.75	14.69	788,847
September 11, 2025	15.73	15.75	15.68	16.14	15.68	1.12M
September 10, 2025	15.1	15.58	15.51	15.96	15.1	1.22M
September 09, 2025	15.56	15.25	15.18	15.78	15.22	1.04M
September 08, 2025	15.61	15.63	15.56	15.72	15.13	1.11M
September 05, 2025	14.44	15.7	15.7	15.89	14.35	1.37M
September 04, 2025	12.85	14.24	14.24	14.35	12.79	1.91M
September 03, 2025	14.83	14.95	14.95	15.09	14.76	1.06M
September 02, 2025	14.83	14.8	14.8	14.94	14.64	909,108
August 29, 2025	15.57	15	15	15.57	14.96	848,100
August 28, 2025	15.67	15.37	15.37	15.8	15.09	1.12M
August 27, 2025	15.05	15.5	15.5	15.76	15.05	1.2M
August 26, 2025	15.28	15.05	15.05	15.52	14.91	643,100
August 25, 2025	15.31	15.28	15.28	15.49	15.22	460,200
August 22, 2025	14.86	15.51	15.51	15.95	14.86	923,542
August 21, 2025	14.51	14.74	14.74	14.77	14.34	433,746
August 20, 2025	14.69	14.67	14.67	14.81	14.43	382,800
August 19, 2025	14.89	14.73	14.73	15.17	14.6	322,227
August 18, 2025	14.72	14.67	14.67	15.11	14.62	469,729
August 15, 2025	14.64	14.63	14.63	14.75	14.36	515,600
August 14, 2025	14.69	14.59	14.59	14.75	14.4	535,604
August 13, 2025	14.64	15.14	15.14	15.35	14.56	905,206
August 12, 2025	13.96	14.68	14.68	14.93	13.92	589,935
August 11, 2025	13.74	13.72	13.72	13.83	13.31	539,537
August 08, 2025	13.83	13.58	13.58	13.93	13.35	471,506
August 07, 2025	14.12	13.81	13.81	14.29	13.76	491,625
August 06, 2025	13.71	13.9	13.9	14.01	13.66	473,624
August 05, 2025	14.1	13.66	13.66	14.1	13.27	736,228
August 04, 2025	13.51	13.87	13.87	13.96	13.29	592,600
August 01, 2025	13.39	13.17	13.17	13.4	12.94	693,722
July 31, 2025	14.14	13.73	13.73	14.15	13.54	752,300
July 30, 2025	14.9	14.37	14.37	14.9	14.2	792,831
July 29, 2025	15.51	14.93	14.93	15.51	14.82	605,600
July 28, 2025	15.46	15.64	15.64	15.77	15.17	561,444
July 25, 2025	15.35	15.4	15.4	15.42	15	449,921
July 24, 2025	15.43	15.17	15.17	15.65	15.01	782,700
July 23, 2025	15.4	15.72	15.72	15.92	15.33	1.02M
July 22, 2025	14.23	15.13	15.13	15.46	14.16	1.04M
July 21, 2025	13.97	13.98	13.98	14.11	13.76	446,300
July 18, 2025	13.93	13.72	13.72	13.93	13.55	587,500
July 17, 2025	13.43	13.73	13.73	13.77	13.4	555,424
July 16, 2025	13.46	13.39	13.39	13.62	12.93	651,232
July 15, 2025	14.34	13.39	13.39	14.4	13.39	550,486
July 14, 2025	14.81	14.28	14.28	14.81	14.01	592,926
July 11, 2025	14.28	14.68	14.68	14.84	14.2	830,700
July 10, 2025	14.12	14.48	14.48	15.02	14.02	1.08M

Caleres, Inc. (CAL) NYSE