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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	13.02	12.69	12.69	13.07	12.48	721,419
October 15, 2025	12.99	13.02	13.02	13.49	12.84	714,006
October 14, 2025	12.37	12.95	12.95	13.04	12.34	720,021
October 13, 2025	12.09	12.63	12.63	12.76	12.06	1.01M
October 10, 2025	13.38	11.86	11.86	13.38	11.84	1.31M
October 09, 2025	13.52	13.27	13.27	13.57	13.16	692,037
October 08, 2025	13.11	13.56	13.56	13.65	13	753,000
October 07, 2025	13.8	13.05	13.05	14.04	12.87	826,127
October 06, 2025	14.3	13.93	13.93	14.41	13.9	781,200
October 03, 2025	13.83	14.3	14.3	14.39	13.64	740,600
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

Caleres, Inc. (CAL) NYSE