CaliberCos Inc. - Class A Common Stock (CWD)
3.6300
+0.0100 (0.28%)
NASDAQ · Last Trade: Jun 1st, 3:23 PM EDT
Historical Prices For CaliberCos Inc. - Class A Common Stock (CWD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 3.60 | 3.94 | 3.52 | 3.63 | 8,142 | 3.63 |
| 5/29/2025 | 3.80 | 3.95 | 3.60 | 3.62 | 13,281 | 3.62 |
| 5/28/2025 | 3.31 | 4.10 | 3.17 | 3.80 | 47,023 | 3.80 |
| 5/27/2025 | 3.11 | 3.27 | 3.08 | 3.17 | 10,072 | 3.17 |
| 5/23/2025 | 3.22 | 3.22 | 3.04 | 3.06 | 11,598 | 3.06 |
| 5/22/2025 | 3.33 | 3.60 | 3.00 | 3.14 | 26,520 | 3.14 |
| 5/21/2025 | 3.38 | 3.53 | 3.32 | 3.33 | 26,313 | 3.33 |
| 5/20/2025 | 3.39 | 3.52 | 3.23 | 3.28 | 20,224 | 3.28 |
| 5/19/2025 | 3.84 | 4.19 | 3.34 | 3.35 | 47,056 | 3.35 |
| 5/16/2025 | 3.90 | 4.13 | 3.76 | 3.85 | 18,480 | 3.85 |
| 5/15/2025 | 4.06 | 4.09 | 3.75 | 3.86 | 16,625 | 3.86 |
| 5/14/2025 | 4.15 | 4.46 | 4.02 | 4.10 | 8,758 | 4.10 |
| 5/13/2025 | 4.02 | 4.38 | 4.01 | 4.15 | 9,452 | 4.15 |
| 5/12/2025 | 3.95 | 4.09 | 3.90 | 4.02 | 11,494 | 4.02 |
| 5/09/2025 | 4.04 | 4.04 | 3.62 | 3.95 | 12,168 | 3.95 |
| 5/08/2025 | 4.78 | 4.95 | 3.67 | 3.99 | 35,410 | 3.99 |
| 5/07/2025 | 5.37 | 5.49 | 4.75 | 4.76 | 31,686 | 4.76 |
| 5/06/2025 | 5.10 | 5.82 | 5.04 | 5.53 | 91,567 | 5.53 |
| 5/05/2025 | 4.97 | 5.42 | 4.90 | 4.92 | 8,899 | 4.92 |
| 5/02/2025 | 4.62 | 5.20 | 4.20 | 4.74 | 52,939 | 4.74 |
| 5/01/2025 | 0.26 | 0.26 | 0.21 | 0.22 | 617,547 | 4.46 |
| 4/30/2025 | 0.25 | 0.29 | 0.23 | 0.25 | 336,191 | 5.02 |
| 4/29/2025 | 0.24 | 0.27 | 0.23 | 0.26 | 127,731 | 5.14 |
| 4/28/2025 | 0.25 | 0.26 | 0.23 | 0.25 | 330,644 | 5.02 |
| 4/25/2025 | 0.25 | 0.25 | 0.23 | 0.25 | 169,570 | 4.98 |
| 4/24/2025 | 0.23 | 0.27 | 0.22 | 0.25 | 328,976 | 4.94 |
| 4/23/2025 | 0.25 | 0.27 | 0.24 | 0.24 | 232,726 | 4.81 |
| 4/22/2025 | 0.23 | 0.28 | 0.23 | 0.25 | 483,365 | 4.95 |
| 4/21/2025 | 0.29 | 0.31 | 0.20 | 0.26 | 10,596,612 | 5.27 |
| 4/17/2025 | 0.32 | 0.35 | 0.25 | 0.30 | 584,960 | 6.00 |
| 4/16/2025 | 0.49 | 0.49 | 0.42 | 0.45 | 385,629 | 9.02 |
| 4/15/2025 | 0.56 | 0.57 | 0.50 | 0.50 | 71,085 | 10.00 |
| 4/14/2025 | 0.56 | 0.56 | 0.54 | 0.54 | 6,878 | 10.86 |
| 4/11/2025 | 0.58 | 0.58 | 0.54 | 0.56 | 23,289 | 11.12 |
| 4/10/2025 | 0.53 | 0.53 | 0.51 | 0.51 | 9,626 | 10.22 |
| 4/09/2025 | 0.51 | 0.53 | 0.51 | 0.53 | 15,596 | 10.58 |
| 4/08/2025 | 0.52 | 0.57 | 0.51 | 0.51 | 30,247 | 10.21 |
| 4/07/2025 | 0.56 | 0.62 | 0.51 | 0.53 | 178,197 | 10.60 |
| 4/04/2025 | 0.52 | 0.62 | 0.42 | 0.55 | 1,903,859 | 11.07 |
| 4/03/2025 | 0.51 | 0.54 | 0.49 | 0.54 | 33,738 | 10.71 |
| 4/02/2025 | 0.55 | 0.60 | 0.48 | 0.54 | 970,340 | 10.86 |
| 4/01/2025 | 0.58 | 0.60 | 0.51 | 0.54 | 44,238 | 10.81 |
| 3/31/2025 | 0.60 | 0.61 | 0.54 | 0.55 | 62,380 | 11.08 |
| 3/28/2025 | 0.61 | 0.62 | 0.60 | 0.60 | 13,336 | 11.90 |
| 3/27/2025 | 0.65 | 0.65 | 0.62 | 0.62 | 44,947 | 12.40 |
| 3/26/2025 | 0.64 | 0.68 | 0.60 | 0.67 | 84,208 | 13.40 |
| 3/25/2025 | 0.61 | 0.65 | 0.58 | 0.61 | 605,701 | 12.20 |
| 3/24/2025 | 0.63 | 0.63 | 0.58 | 0.60 | 24,720 | 11.98 |
| 3/21/2025 | 0.65 | 0.67 | 0.60 | 0.60 | 272,396 | 12.00 |
| 3/20/2025 | 0.70 | 0.70 | 0.62 | 0.65 | 273,767 | 13.00 |
| 3/19/2025 | 0.64 | 0.77 | 0.54 | 0.70 | 1,185,141 | 14.00 |
| 3/18/2025 | 0.62 | 0.73 | 0.61 | 0.65 | 416,577 | 13.00 |
| 3/17/2025 | 0.57 | 0.74 | 0.57 | 0.66 | 1,203,018 | 13.20 |
| 3/14/2025 | 0.60 | 0.66 | 0.55 | 0.59 | 331,298 | 11.76 |
| 3/13/2025 | 0.53 | 0.54 | 0.53 | 0.54 | 31,076 | 10.80 |
| 3/12/2025 | 0.56 | 0.57 | 0.52 | 0.57 | 36,021 | 11.40 |
| 3/11/2025 | 0.56 | 0.58 | 0.55 | 0.58 | 25,621 | 11.70 |
| 3/10/2025 | 0.59 | 0.59 | 0.56 | 0.56 | 26,773 | 11.22 |
| 3/07/2025 | 0.57 | 0.60 | 0.57 | 0.57 | 8,473 | 11.41 |
| 3/06/2025 | 0.58 | 0.61 | 0.58 | 0.61 | 1,964 | 12.16 |
| 3/05/2025 | 0.60 | 0.61 | 0.56 | 0.56 | 104,505 | 11.26 |
| 3/04/2025 | 0.65 | 0.65 | 0.60 | 0.61 | 9,288 | 12.30 |
| 3/03/2025 | 0.58 | 0.65 | 0.58 | 0.65 | 4,188 | 13.00 |