CaliberCos Inc. (CWD) NASDAQ
1.40
-0.07(-4.76%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.40
-0.07(-4.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 1.47 | 1.4 | 1.4 | 1.47 | 1.4 | 33,151 |
| March 11, 2026 | 1.55 | 1.47 | 1.47 | 1.55 | 1.44 | 62,810 |
| March 10, 2026 | 1.38 | 1.45 | 1.45 | 1.45 | 1.33 | 73,138 |
| March 09, 2026 | 1.3 | 1.36 | 1.36 | 1.37 | 1.28 | 29,063 |
| March 06, 2026 | 1.3 | 1.33 | 1.33 | 1.33 | 1.3 | 35,503 |
| March 05, 2026 | 1.3 | 1.37 | 1.37 | 1.48 | 1.3 | 37,808 |
| March 04, 2026 | 1.24 | 1.31 | 1.31 | 1.39 | 1.24 | 62,154 |
| March 03, 2026 | 1.27 | 1.24 | 1.24 | 1.27 | 1.17 | 42,860 |
| March 02, 2026 | 1.2 | 1.27 | 1.27 | 1.28 | 1.13 | 171,900 |
| February 27, 2026 | 1.24 | 1.22 | 1.22 | 1.29 | 1.14 | 238,119 |
| February 26, 2026 | 1.34 | 1.3 | 1.3 | 1.34 | 1.3 | 18,500 |
| February 25, 2026 | 1.24 | 1.33 | 1.33 | 1.35 | 1.22 | 69,446 |
| February 24, 2026 | 1.24 | 1.21 | 1.21 | 1.24 | 1.2 | 26,699 |
| February 23, 2026 | 1.26 | 1.2 | 1.2 | 1.27 | 1.18 | 37,700 |
| February 20, 2026 | 1.24 | 1.22 | 0 | 1.28 | 1.22 | 17,923 |
| February 19, 2026 | 1.28 | 1.24 | 0 | 1.28 | 1.21 | 24,251 |
| February 18, 2026 | 1.23 | 1.22 | 0 | 1.28 | 1.22 | 20,940 |
| February 17, 2026 | 1.25 | 1.27 | 0 | 1.3 | 1.2 | 19,316 |
| February 13, 2026 | 1.19 | 1.25 | 0 | 1.26 | 1.17 | 49,283 |
| February 12, 2026 | 1.29 | 1.19 | 0 | 1.29 | 1.16 | 48,100 |
| February 11, 2026 | 1.28 | 1.27 | 0 | 1.31 | 1.17 | 74,400 |
| February 10, 2026 | 1.31 | 1.27 | 0 | 1.31 | 1.24 | 19,926 |
| February 09, 2026 | 1.15 | 1.3 | 0 | 1.31 | 1.11 | 138,195 |
| February 06, 2026 | 1.18 | 1.15 | 0 | 1.18 | 1.09 | 89,996 |
| February 05, 2026 | 1.08 | 1.05 | 0 | 1.11 | 1.05 | 62,600 |
| February 04, 2026 | 1.16 | 1.12 | 0 | 1.19 | 1.1 | 93,600 |
| February 03, 2026 | 1.18 | 1.16 | 0 | 1.19 | 1.15 | 65,467 |
| February 02, 2026 | 1.21 | 1.17 | 0 | 1.24 | 1.12 | 155,600 |
| January 30, 2026 | 1.21 | 1.22 | 0 | 1.22 | 1.18 | 124,525 |
| January 29, 2026 | 1.35 | 1.21 | 0 | 1.36 | 1.19 | 132,037 |
| January 28, 2026 | 1.36 | 1.32 | 0 | 1.36 | 1.3 | 48,307 |
| January 27, 2026 | 1.35 | 1.36 | 0 | 1.37 | 1.3 | 64,500 |
| January 26, 2026 | 1.43 | 1.33 | 0 | 1.43 | 1.3 | 50,232 |
| January 23, 2026 | 1.41 | 1.4 | 0 | 1.43 | 1.39 | 33,118 |
| January 22, 2026 | 1.44 | 1.43 | 0 | 1.54 | 1.42 | 117,947 |
| January 21, 2026 | 1.33 | 1.43 | 0 | 1.48 | 1.3 | 150,844 |
| January 20, 2026 | 1.35 | 1.33 | 0 | 1.37 | 1.29 | 53,500 |
| January 16, 2026 | 1.33 | 1.36 | 0 | 1.36 | 1.3 | 53,057 |
| January 15, 2026 | 1.38 | 1.33 | 0 | 1.38 | 1.29 | 65,796 |
| January 14, 2026 | 1.33 | 1.33 | 0 | 1.4 | 1.29 | 158,000 |
| January 13, 2026 | 1.32 | 1.31 | 0 | 1.34 | 1.28 | 53,142 |
| January 12, 2026 | 1.33 | 1.32 | 0 | 1.39 | 1.3 | 73,600 |
| January 09, 2026 | 1.41 | 1.35 | 0 | 1.43 | 1.33 | 84,300 |
| January 08, 2026 | 1.41 | 1.39 | 0 | 1.47 | 1.36 | 47,993 |
| January 07, 2026 | 1.52 | 1.4 | 0 | 1.53 | 1.38 | 142,910 |
| January 06, 2026 | 1.49 | 1.52 | 0 | 1.54 | 1.48 | 92,525 |
| January 05, 2026 | 1.45 | 1.47 | 0 | 1.55 | 1.42 | 206,400 |
| January 02, 2026 | 1.31 | 1.39 | 0 | 1.43 | 1.27 | 133,218 |
| December 31, 2025 | 1.41 | 1.24 | 0 | 1.41 | 1.19 | 306,117 |
| December 30, 2025 | 1.45 | 1.44 | 0 | 1.5 | 1.4 | 176,609 |
| December 29, 2025 | 1.56 | 1.44 | 0 | 1.58 | 1.42 | 226,897 |
| December 26, 2025 | 1.45 | 1.58 | 0 | 1.68 | 1.42 | 313,300 |
| December 24, 2025 | 1.43 | 1.46 | 0 | 1.47 | 1.42 | 61,000 |
| December 23, 2025 | 1.46 | 1.43 | 0 | 1.49 | 1.43 | 90,200 |
| December 22, 2025 | 1.51 | 1.51 | 0 | 1.53 | 1.48 | 110,600 |
| December 19, 2025 | 1.53 | 1.51 | 0 | 1.55 | 1.45 | 180,208 |
| December 18, 2025 | 1.6 | 1.53 | 0 | 1.62 | 1.52 | 156,200 |
| December 17, 2025 | 1.62 | 1.61 | 0 | 1.69 | 1.6 | 95,023 |
| December 16, 2025 | 1.67 | 1.71 | 0 | 1.72 | 1.65 | 133,600 |
| December 15, 2025 | 1.78 | 1.69 | 0 | 1.79 | 1.66 | 88,811 |