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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.36	13.08	13.08	13.29	12.35	633,344
February 19, 2026	12.43	12.46	12.46	12.56	12.26	307,705
February 18, 2026	12.27	12.51	12.51	12.76	12.12	570,700
February 17, 2026	11.99	12.2	12.2	12.29	11.6	563,000
February 13, 2026	11.76	11.81	11.81	12	11.29	467,029
February 12, 2026	12.04	11.6	11.6	12.35	11.39	670,521
February 11, 2026	12.28	11.97	11.97	12.54	11.69	456,500
February 10, 2026	12.42	12.15	12.15	12.55	12.06	443,915
February 09, 2026	12.84	12.47	12.47	12.9	12.4	440,317
February 06, 2026	12.62	12.98	12.98	13.05	12.62	447,326
February 05, 2026	13.41	12.58	12.58	13.7	12.42	708,110
February 04, 2026	13	13.43	13.43	13.64	13	613,600
February 03, 2026	12.65	12.84	12.84	13.36	12.65	538,300
February 02, 2026	12.28	12.69	12.69	12.72	12.24	406,386
January 30, 2026	12.41	12.22	12.22	12.57	11.94	597,000
January 29, 2026	12.3	12.33	12.33	12.63	12.26	388,400
January 28, 2026	12.8	12.3	12.3	12.8	12.03	623,106
January 27, 2026	12.5	12.68	12.68	12.77	12.29	496,000
January 26, 2026	12.53	12.68	12.68	12.71	12.49	498,400
January 23, 2026	12.55	12.54	12.54	13.01	12.38	667,221
January 22, 2026	13.9	12.64	12.64	14.18	12.63	973,200
January 21, 2026	13.69	14.04	14.04	14.3	13.65	465,300
January 20, 2026	13.36	13.5	13.5	13.54	13.08	750,600
January 16, 2026	13.65	13.73	13.73	13.79	13.37	402,820
January 15, 2026	13.89	13.78	13.78	14.04	13.59	427,900
January 14, 2026	13.76	13.86	13.86	14.15	13.55	515,500
January 13, 2026	13.8	14	14	14.17	13.7	772,109
January 12, 2026	13.53	13.79	13.79	14.05	13.15	658,749
January 09, 2026	14.09	13.88	13.88	14.48	13.29	673,508
January 08, 2026	12.72	13.84	13.84	14.36	12.72	853,300
January 07, 2026	13.1	12.8	12.8	13.25	12.67	471,575
January 06, 2026	12.33	13.08	13.08	13.11	12.25	764,400
January 05, 2026	11.99	12.38	12.38	12.66	11.99	966,200
January 02, 2026	12.3	12.25	12.25	12.5	11.94	511,149
December 31, 2025	12.96	12.17	12.17	13.01	12.15	643,800
December 30, 2025	13.06	13.01	13.01	13.12	12.86	551,921
December 29, 2025	13.14	13.07	13.07	13.26	12.92	659,705
December 26, 2025	13.04	13.28	13.28	13.42	12.94	390,324
December 24, 2025	12.88	13.15	13.08	13.25	12.62	303,800
December 23, 2025	13.12	12.87	12.87	13.29	12.72	641,500
December 22, 2025	13.22	13.3	13.3	13.35	12.86	923,408
December 19, 2025	13.11	13.18	13.18	13.32	12.96	1.72M
December 18, 2025	13.79	13.3	13.3	13.86	13.18	965,900
December 17, 2025	13.82	13.57	13.57	13.82	13.13	1.44M
December 16, 2025	13.52	13.82	13.82	13.85	13.31	852,247
December 15, 2025	13.53	13.66	13.66	13.77	13.15	653,414
December 12, 2025	13.58	13.3	13.3	13.69	13.04	1.1M
December 11, 2025	13.23	13.53	13.53	13.53	12.68	1.48M
December 10, 2025	12.4	13.38	13.38	13.54	12.31	1.39M
December 09, 2025	11.43	12.74	12.74	12.89	11.09	2.57M
December 08, 2025	13.4	13.49	13.49	13.72	13.13	1.73M
December 05, 2025	13.59	13.33	13.33	13.78	13.13	1.33M
December 04, 2025	13.32	13.47	13.47	13.72	13.14	1.08M
December 03, 2025	12.7	13.35	13.35	13.58	12.63	1.31M
December 02, 2025	12.57	12.6	12.6	12.64	12.22	922,449
December 01, 2025	11.57	12.43	12.43	12.51	11.44	999,752
November 28, 2025	11.81	11.71	11.71	11.81	11.48	489,100
November 26, 2025	11.69	11.8	11.8	11.88	11.65	720,431
November 25, 2025	10.77	11.65	11.65	11.78	10.77	1.17M
November 24, 2025	10.52	10.6	10.6	10.67	10.3	2.06M

Caleres, Inc. (CAL) NYSE