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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	9.76	10.55	10.55	10.7	9.65	1.58M
November 20, 2025	9.78	9.63	9.63	9.92	9.61	871,619
November 19, 2025	9.67	9.71	9.71	9.92	9.59	659,024
November 18, 2025	9.74	9.67	9.67	9.82	9.54	1.19M
November 17, 2025	10.26	9.93	9.93	10.38	9.78	828,934
November 14, 2025	10.64	10.31	10.31	10.76	10.16	845,800
November 13, 2025	11.25	10.92	10.92	11.64	10.85	1.62M
November 12, 2025	11.42	11.3	11.3	11.84	11.25	969,700
November 11, 2025	11.13	11.29	11.29	11.37	10.96	689,200
November 10, 2025	11.49	11.14	11.14	11.58	11.03	989,800
November 07, 2025	11.03	11.3	11.3	11.35	10.73	1.22M
November 06, 2025	11.34	11.04	11.04	11.39	10.96	1.17M
November 05, 2025	10.52	11.38	11.38	11.78	10.39	2.07M
November 04, 2025	10.91	10.4	10.4	11.05	10.33	1.49M
November 03, 2025	11	11.01	11.01	11.35	10.64	6.38M
October 31, 2025	10.87	11.04	11.04	11.07	10.51	1.34M
October 30, 2025	11.57	10.98	10.98	11.57	10.97	1.61M
October 29, 2025	12.46	11.8	11.8	12.46	11.53	1.11M
October 28, 2025	12.37	12.5	12.5	12.73	12.22	1.33M
October 27, 2025	12.78	12.54	12.54	13.12	12.54	462,300
October 24, 2025	12.72	12.57	12.57	12.93	12.56	574,200
October 23, 2025	12.29	12.82	12.82	12.83	12.17	738,256
October 22, 2025	12.7	12.28	12.28	12.89	12.15	805,483
October 21, 2025	12.58	12.77	12.77	13.02	12.48	748,800
October 20, 2025	12.61	12.53	12.53	12.82	12.52	607,900
October 17, 2025	12.52	12.47	12.47	12.74	12.38	703,800

Caleres, Inc. (CAL) NYSE