Skip to main content

CaliberCos Inc. - Class A Common Stock (NQ: CWD )

0.6990 +0.0368 (+5.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.190 1.190 1.120 1.160 12,537 +0.02(+1.75%)
Feb 28, 2024 1.150 1.150 1.120 1.140 35,307 -0.06(-5.00%)
Feb 27, 2024 1.190 1.200 1.120 1.200 17,461 +0.01(+0.84%)
Feb 26, 2024 1.200 1.200 1.180 1.190 12,700 +0.04(+3.48%)
Feb 23, 2024 1.155 1.155 1.130 1.150 35,065 +0.03(+2.68%)
Feb 22, 2024 1.150 1.150 1.120 1.120 50,554 -0.08(-6.67%)
Feb 21, 2024 1.180 1.200 1.160 1.200 7,521 +0.00(+0.00%)
Feb 20, 2024 1.200 1.200 1.180 1.200 2,739 +0.00(+0.00%)
Feb 16, 2024 1.160 1.200 1.140 1.200 5,895 +0.01(+0.84%)
Feb 15, 2024 1.180 1.190 1.180 1.190 8,346 -0.01(-0.83%)
Feb 14, 2024 1.230 1.230 1.190 1.200 6,326 +0.00(+0.00%)
Feb 13, 2024 1.190 1.220 1.190 1.200 36,729 -0.01(-0.83%)
Feb 12, 2024 1.200 1.259 1.141 1.210 25,356 +0.01(+0.83%)
Feb 09, 2024 1.160 1.220 1.160 1.200 13,558 +0.02(+1.69%)
Feb 08, 2024 1.180 1.210 1.174 1.180 27,231 -0.02(-1.67%)
Feb 07, 2024 1.180 1.220 1.180 1.200 62,678 -0.00(-0.01%)
Feb 06, 2024 1.161 1.220 1.100 1.200 43,009 +0.02(+1.70%)
Feb 05, 2024 1.050 1.230 1.030 1.180 187,815 +0.14(+13.46%)
Feb 02, 2024 1.060 1.092 1.020 1.040 22,711 -0.05(-4.59%)
Feb 01, 2024 1.260 1.260 1.060 1.090 38,583 -0.04(-3.54%)
Jan 31, 2024 1.160 1.180 1.130 1.130 13,487 -0.04(-3.42%)
Jan 30, 2024 1.251 1.251 1.170 1.170 12,147 +0.02(+1.74%)
Jan 29, 2024 1.200 1.200 1.120 1.150 10,368 -0.02(-1.71%)
Jan 26, 2024 1.261 1.313 1.170 1.170 45,711 -0.10(-7.87%)
Jan 25, 2024 1.370 1.370 1.270 1.270 11,091 -0.01(-0.78%)
Jan 24, 2024 1.384 1.384 1.280 1.280 6,299 -0.02(-1.54%)
Jan 23, 2024 1.290 1.300 1.280 1.300 5,118 +0.01(+0.78%)
Jan 22, 2024 1.390 1.390 1.290 1.290 13,227 -0.01(-0.77%)
Jan 19, 2024 1.310 1.319 1.300 1.300 12,747 -0.02(-1.89%)
Jan 18, 2024 1.320 1.335 1.310 1.325 1,965 +0.00(+0.38%)
Jan 17, 2024 1.315 1.330 1.315 1.320 2,367 +0.00(+0.00%)
Jan 16, 2024 1.310 1.350 1.300 1.320 31,219 -0.03(-2.16%)
Jan 12, 2024 1.450 1.455 1.340 1.349 40,254 -0.11(-7.60%)
Jan 11, 2024 1.480 1.480 1.460 1.460 1,817 +0.03(+2.10%)
Jan 10, 2024 1.430 1.430 1.430 1.430 157 -0.01(-0.69%)
Jan 09, 2024 1.480 1.480 1.420 1.440 8,232 +0.01(+0.69%)
Jan 08, 2024 1.380 1.430 1.370 1.430 10,416 +0.04(+2.88%)
Jan 05, 2024 1.410 1.420 1.360 1.390 46,784 -0.02(-1.42%)
Jan 04, 2024 1.450 1.450 1.390 1.410 24,394 +0.04(+2.92%)
Jan 03, 2024 1.320 1.370 1.320 1.370 6,574 +0.05(+3.79%)
Jan 02, 2024 1.337 1.357 1.315 1.320 24,417 +0.03(+2.33%)
Dec 29, 2023 1.365 1.365 1.250 1.290 51,460 -0.05(-3.65%)
Dec 28, 2023 1.450 1.450 1.339 1.339 19,014 -0.05(-3.68%)
Dec 27, 2023 1.400 1.450 1.380 1.390 33,534 -0.04(-2.80%)
Dec 26, 2023 1.470 1.480 1.370 1.430 31,409 +0.05(+3.62%)
Dec 22, 2023 1.470 1.470 1.380 1.380 22,996 -0.08(-5.15%)
Dec 21, 2023 1.410 1.500 1.410 1.455 3,356 -0.02(-1.69%)
Dec 20, 2023 1.390 1.480 1.390 1.480 16,851 +0.08(+5.71%)
Dec 19, 2023 1.430 1.442 1.400 1.400 9,330 +0.03(+2.19%)
Dec 18, 2023 1.390 1.430 1.370 1.370 12,917 -0.03(-2.14%)
Dec 15, 2023 1.400 1.445 1.400 1.400 16,097 +0.03(+2.19%)
Dec 14, 2023 1.350 1.429 1.350 1.370 17,571 +0.00(+0.00%)
Dec 13, 2023 1.360 1.420 1.360 1.370 19,842 +0.01(+0.74%)
Dec 12, 2023 1.350 1.420 1.350 1.360 29,686 +0.00(+0.00%)
Dec 11, 2023 1.410 1.410 1.360 1.360 10,853 -0.03(-2.22%)
Dec 08, 2023 1.420 1.450 1.350 1.391 17,625 -0.04(-2.73%)
Dec 07, 2023 1.460 1.465 1.360 1.430 6,299 +0.02(+1.42%)
Dec 06, 2023 1.370 1.460 1.350 1.410 20,873 -0.01(-0.70%)
Dec 05, 2023 1.470 1.508 1.420 1.420 16,580 -0.10(-6.58%)
Dec 04, 2023 1.540 1.550 1.520 1.520 5,199 +0.01(+0.66%)
Dec 01, 2023 1.550 1.575 1.450 1.510 8,743 +0.04(+2.72%)
Nov 30, 2023 1.600 1.610 1.450 1.470 27,607 -0.21(-12.50%)
Nov 29, 2023 1.600 1.690 1.600 1.680 15,525 +0.06(+3.70%)
Nov 28, 2023 1.650 1.680 1.600 1.620 21,947 -0.12(-6.90%)
Nov 27, 2023 1.710 1.740 1.650 1.740 25,846 +0.03(+1.75%)
Nov 24, 2023 1.660 1.710 1.650 1.710 6,954 +0.02(+1.18%)
Nov 22, 2023 1.700 1.700 1.610 1.690 22,928 -0.01(-0.59%)
Nov 21, 2023 1.520 1.740 1.520 1.700 77,543 +0.15(+9.68%)
Nov 20, 2023 1.440 1.550 1.440 1.550 14,569 +0.09(+6.16%)
Nov 17, 2023 1.420 1.460 1.399 1.460 13,670 +0.02(+1.39%)
Nov 16, 2023 1.430 1.440 1.390 1.440 2,689 +0.00(+0.00%)
Nov 15, 2023 1.447 1.447 1.380 1.440 19,603 -0.02(-1.37%)
Nov 14, 2023 1.400 1.460 1.280 1.460 32,615 +0.07(+5.04%)
Nov 13, 2023 1.420 1.455 1.390 1.390 33,574 -0.03(-2.11%)
Nov 10, 2023 1.340 1.420 1.285 1.420 12,568 +0.13(+10.08%)
Nov 09, 2023 1.520 1.520 1.250 1.290 48,180 -0.08(-5.84%)
Nov 08, 2023 1.470 1.470 1.370 1.370 8,452 -0.06(-4.20%)
Nov 07, 2023 1.470 1.470 1.407 1.430 14,086 -0.02(-1.38%)
Nov 06, 2023 1.520 1.520 1.445 1.450 3,455 +0.04(+2.84%)
Nov 03, 2023 1.400 1.464 1.390 1.410 4,788 +0.01(+0.71%)
Nov 02, 2023 1.430 1.430 1.350 1.400 27,773 +0.00(+0.00%)
Nov 01, 2023 1.430 1.440 1.387 1.400 4,829 -0.07(-4.76%)
Oct 31, 2023 1.350 1.470 1.350 1.470 10,979 +0.05(+3.52%)
Oct 30, 2023 1.330 1.430 1.320 1.420 10,067 +0.01(+0.71%)
Oct 27, 2023 1.400 1.550 1.400 1.410 6,379 -0.02(-1.40%)
Oct 26, 2023 1.390 1.430 1.375 1.430 6,907 +0.04(+3.25%)
Oct 25, 2023 1.360 1.430 1.256 1.385 52,803 +0.08(+6.54%)
Oct 24, 2023 1.400 1.460 1.300 1.300 17,370 -0.03(-2.26%)
Oct 23, 2023 1.380 1.380 1.300 1.330 24,840 -0.08(-5.49%)
Oct 20, 2023 1.450 1.450 1.390 1.407 4,433 -0.00(-0.20%)
Oct 19, 2023 1.550 1.560 1.410 1.410 5,232 -0.15(-9.62%)
Oct 18, 2023 1.420 1.560 1.420 1.560 24,263 +0.11(+7.59%)
Oct 17, 2023 1.500 1.503 1.440 1.450 6,353 -0.06(-3.97%)
Oct 16, 2023 1.460 1.520 1.450 1.510 8,175 +0.05(+3.42%)
Oct 13, 2023 1.351 1.518 1.351 1.460 20,497 +0.05(+3.80%)
Oct 12, 2023 1.350 1.407 1.350 1.407 6,711 +0.01(+0.47%)
Oct 11, 2023 1.440 1.445 1.365 1.400 13,894 -0.02(-1.30%)
Oct 10, 2023 1.400 1.418 1.400 1.418 6,746 +0.02(+1.31%)
Oct 09, 2023 1.450 1.450 1.300 1.400 36,149 -0.02(-1.41%)
Oct 06, 2023 1.460 1.560 1.410 1.420 41,420 -0.04(-2.74%)
Oct 05, 2023 1.480 1.490 1.460 1.460 10,688 -0.06(-3.95%)
Oct 04, 2023 1.365 1.560 1.365 1.520 58,360 +0.17(+12.59%)
Oct 03, 2023 1.425 1.425 1.350 1.350 15,636 -0.08(-5.59%)
Oct 02, 2023 1.420 1.460 1.331 1.430 4,930 +0.07(+5.15%)
Sep 29, 2023 1.380 1.458 1.350 1.360 5,418 +0.01(+0.74%)
Sep 28, 2023 1.310 1.390 1.271 1.350 17,382 +0.10(+8.00%)
Sep 27, 2023 1.360 1.480 1.239 1.250 23,442 -0.04(-3.10%)
Sep 26, 2023 1.210 1.308 1.210 1.290 16,096 +0.02(+1.57%)
Sep 25, 2023 1.320 1.280 1.270 1.270 8,430 -0.05(-3.79%)
Sep 22, 2023 1.430 1.430 1.300 1.320 34,224 -0.13(-8.97%)
Sep 21, 2023 1.425 1.470 1.419 1.450 19,704 -0.01(-0.68%)
Sep 20, 2023 1.450 1.480 1.410 1.460 27,196 +0.01(+0.69%)
Sep 19, 2023 1.450 1.460 1.410 1.450 32,869 +0.00(+0.00%)
Sep 18, 2023 1.490 1.490 1.413 1.450 26,355 -0.04(-2.68%)
Sep 15, 2023 1.440 1.515 1.420 1.490 52,513 +0.02(+1.36%)
Sep 14, 2023 1.440 1.488 1.430 1.470 8,003 +0.01(+0.68%)
Sep 13, 2023 1.450 1.536 1.434 1.460 26,960 +0.00(+0.00%)
Sep 12, 2023 1.560 1.560 1.460 1.460 19,549 -0.05(-3.43%)
Sep 11, 2023 1.510 1.512 30,125 +0.04(+2.85%)
Sep 06, 2023 1.470 0 -0.13(-8.13%)
Sep 05, 2023 1.550 1.600 1.530 1.600 30,536 +0.05(+3.23%)
Sep 01, 2023 1.450 1.590 1.440 1.550 26,708 +0.07(+4.73%)
Aug 31, 2023 1.420 1.570 1.400 1.480 68,805 +0.05(+3.48%)
Aug 30, 2023 1.500 1.500 1.430 1.430 13,178 -0.10(-6.52%)
Aug 29, 2023 1.390 1.645 1.354 1.530 78,512 +0.17(+12.50%)
Aug 28, 2023 1.320 1.365 1.280 1.360 66,085 +0.05(+3.82%)
Aug 25, 2023 1.360 1.460 1.290 1.310 57,032 -0.02(-1.50%)
Aug 24, 2023 1.390 1.390 1.300 1.330 11,772 -0.02(-1.48%)
Aug 23, 2023 1.300 1.390 1.280 1.350 17,231 +0.07(+5.47%)
Aug 22, 2023 1.320 1.369 1.280 1.280 40,615 -0.04(-3.03%)
Aug 21, 2023 1.360 1.420 1.276 1.320 34,119 +0.00(+0.00%)
Aug 18, 2023 1.260 1.450 1.210 1.320 76,818 +0.04(+2.82%)
Aug 17, 2023 1.430 1.430 1.256 1.284 72,533 -0.18(-12.07%)
Aug 16, 2023 1.550 1.595 1.370 1.460 96,515 -0.07(-4.58%)
Aug 15, 2023 1.500 1.550 1.460 1.530 83,636 +0.03(+1.66%)
Aug 14, 2023 1.740 1.740 1.380 1.505 120,944 -0.11(-6.52%)
Aug 11, 2023 1.800 1.910 1.520 1.610 29,562 -0.15(-8.52%)
Aug 10, 2023 1.860 1.940 1.750 1.760 43,733 -0.09(-4.86%)
Aug 09, 2023 1.900 1.912 1.850 1.850 11,099 -0.08(-4.15%)
Aug 08, 2023 1.880 1.957 1.880 1.930 22,870 +0.05(+2.66%)
Aug 07, 2023 1.940 1.980 1.880 1.880 30,629 -0.06(-3.09%)
Aug 04, 2023 1.950 2.000 1.920 1.940 47,533 -0.03(-1.52%)
Aug 03, 2023 1.950 2.030 1.940 1.970 14,735 -0.01(-0.51%)
Aug 02, 2023 2.000 2.020 1.900 1.980 16,966 -0.03(-1.49%)
Aug 01, 2023 2.100 2.100 2.000 2.010 22,445 -0.09(-4.29%)
Jul 31, 2023 2.000 2.130 1.960 2.100 31,649 +0.12(+6.06%)
Jul 28, 2023 1.980 2.040 1.840 1.980 54,835 +0.00(+0.00%)
Jul 27, 2023 2.000 2.000 1.910 1.980 57,595 +0.05(+2.59%)
Jul 26, 2023 1.930 1.974 1.890 1.930 16,220 -0.02(-1.03%)
Jul 25, 2023 1.970 1.980 1.900 1.950 36,897 -0.04(-2.01%)
Jul 24, 2023 1.850 2.050 1.835 1.990 86,905 +0.09(+4.74%)
Jul 21, 2023 1.900 1.975 1.860 1.900 55,127 +0.00(+0.00%)
Jul 20, 2023 2.080 2.100 1.870 1.900 117,243 -0.14(-6.87%)
Jul 19, 2023 2.070 2.120 2.040 2.040 27,074 -0.06(-2.85%)
Jul 18, 2023 2.140 2.150 2.080 2.100 33,819 -0.04(-1.87%)
Jul 17, 2023 2.100 2.190 2.070 2.140 51,150 +0.03(+1.53%)
Jul 14, 2023 2.080 2.150 1.990 2.108 144,603 +0.09(+4.34%)
Jul 13, 2023 2.080 2.150 1.970 2.020 92,866 +0.00(+0.00%)
Jul 12, 2023 1.920 2.100 1.920 2.020 43,519 +0.05(+2.54%)
Jul 11, 2023 1.880 2.068 1.880 1.970 181,401 +0.07(+3.68%)
Jul 10, 2023 1.870 1.994 1.870 1.900 64,888 -0.01(-0.52%)
Jul 07, 2023 1.930 1.980 1.870 1.910 70,882 +0.01(+0.79%)
Jul 06, 2023 1.960 2.040 1.870 1.895 32,942 -0.06(-3.32%)
Jul 05, 2023 2.010 2.070 1.934 1.960 46,370 -0.11(-5.31%)
Jul 03, 2023 1.940 2.180 1.940 2.070 61,168 +0.15(+7.81%)
Jun 30, 2023 1.959 1.960 1.912 1.920 23,710 +0.02(+0.79%)
Jun 29, 2023 1.920 1.990 1.850 1.905 57,864 +0.05(+2.97%)
Jun 28, 2023 1.850 2.000 1.810 1.850 95,303 +0.00(+0.00%)
Jun 27, 2023 1.870 1.996 1.820 1.850 150,656 -0.07(-3.90%)
Jun 26, 2023 2.100 2.178 1.900 1.925 322,845 -0.24(-10.88%)
Jun 23, 2023 2.180 2.220 2.100 2.160 65,897 -0.01(-0.46%)
Jun 22, 2023 2.159 2.230 2.115 2.170 89,509 +0.03(+1.40%)
Jun 21, 2023 2.170 2.180 2.110 2.140 52,511 -0.03(-1.38%)
Jun 20, 2023 2.230 2.230 2.080 2.170 91,274 +0.00(+0.00%)
Jun 16, 2023 2.300 2.300 2.160 2.170 113,167 -0.12(-5.24%)
Jun 15, 2023 2.250 2.320 2.220 2.290 56,168 +0.03(+1.33%)
Jun 14, 2023 2.240 2.320 2.166 2.260 67,272 +0.02(+0.89%)
Jun 13, 2023 2.140 2.330 2.130 2.240 306,920 +0.08(+3.70%)
Jun 12, 2023 2.080 2.190 2.080 2.160 112,591 +0.08(+3.85%)
Jun 09, 2023 2.230 2.277 2.080 2.080 351,573 -0.22(-9.57%)
Jun 08, 2023 2.220 2.440 2.170 2.300 223,149 +0.05(+2.22%)
Jun 07, 2023 2.380 2.470 2.161 2.250 261,531 -0.08(-3.57%)
Jun 06, 2023 2.180 2.482 2.130 2.333 421,089 +0.12(+5.57%)
Jun 05, 2023 2.090 2.300 2.010 2.210 319,766 +0.05(+2.31%)
Jun 02, 2023 2.140 2.280 2.050 2.160 335,094 -0.04(-1.82%)
Jun 01, 2023 2.460 2.870 2.121 2.200 1,844,937 -0.32(-12.70%)
May 31, 2023 2.780 2.850 2.470 2.520 275,334 -0.35(-12.20%)
May 30, 2023 3.160 3.200 2.820 2.870 207,641 -0.19(-6.21%)
May 26, 2023 3.320 3.349 3.010 3.060 175,511 -0.27(-8.11%)
May 25, 2023 3.690 3.800 3.250 3.330 305,071 -0.52(-13.51%)
May 24, 2023 4.100 4.218 3.710 3.850 247,177 -0.49(-11.29%)
May 23, 2023 4.400 4.750 4.036 4.340 399,149 -0.10(-2.25%)
May 22, 2023 4.960 5.410 4.250 4.440 532,122 -0.81(-15.43%)
May 19, 2023 5.700 6.750 5.050 5.250 1,641,847 -2.45(-31.82%)
May 18, 2023 10.34 13.00 7.050 7.700 10,215,761 +1.70(+28.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.