CaliberCos, Inc. Class A CWD
NASDAQ · United States · Finance
$0.5719-0.04 (-6.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.57 | -6.38% | $0.59 | $0.60 | $0.50 | 623.70K |
| 2026-09-30 | $0.61 | -2.86% | $0.62 | $0.64 | $0.61 | 121.90K |
| 2026-09-29 | $0.63 | -4.55% | $0.67 | $0.69 | $0.57 | 471.60K |
| 2026-09-28 | $0.66 | +5.61% | $0.61 | $0.69 | $0.58 | 647.10K |
| 2026-09-25 | $0.62 | -5.17% | $0.68 | $0.68 | $0.53 | 844.80K |
| 2026-09-24 | $0.66 | -12.73% | $0.73 | $0.81 | $0.62 | 1.53M |
| 2026-09-23 | $0.75 | +3.57% | $0.66 | $0.77 | $0.65 | 2.02M |
| 2026-09-22 | $0.73 | +40.27% | $0.56 | $1.08 | $0.56 | 102.85M |
| 2026-09-21 | $0.52 | +7.01% | $0.50 | $0.56 | $0.50 | 549.30K |
| 2026-09-18 | $0.49 | 0.00% | $0.48 | $0.51 | $0.48 | 119.40K |
| 2026-09-17 | $0.49 | 0.00% | $0.49 | $0.51 | $0.48 | 151.20K |
| 2026-09-16 | $0.49 | +0.21% | $0.50 | $0.51 | $0.47 | 123.50K |
| 2026-09-15 | $0.48 | -5.84% | $0.50 | $0.51 | $0.48 | 87.00K |
| 2026-09-14 | $0.51 | +0.78% | $0.50 | $0.54 | $0.49 | 135.50K |
| 2026-09-11 | $0.51 | -1.35% | $0.52 | $0.53 | $0.50 | 144.60K |
| 2026-09-10 | $0.52 | +1.77% | $0.51 | $0.52 | $0.50 | 50.40K |
| 2026-09-09 | $0.51 | -3.05% | $0.51 | $0.55 | $0.50 | 145.80K |
| 2026-09-08 | $0.52 | +3.15% | $0.53 | $0.55 | $0.52 | 194.60K |
| 2026-09-04 | $0.51 | -0.39% | $0.50 | $0.52 | $0.49 | 100.90K |
| 2026-09-03 | $0.51 | +1.19% | $0.50 | $0.52 | $0.49 | 110.90K |
| 2026-09-02 | $0.50 | -0.59% | $0.51 | $0.51 | $0.49 | 209.70K |
| 2026-09-01 | $0.51 | -3.80% | $0.51 | $0.52 | $0.49 | 137.90K |
| 2026-08-31 | $0.53 | -2.04% | $0.52 | $0.54 | $0.50 | 138.30K |
| 2026-08-28 | $0.54 | -5.61% | $0.58 | $0.58 | $0.53 | 282.40K |
| 2026-08-27 | $0.57 | +4.97% | $0.53 | $0.58 | $0.52 | 781.60K |
| 2026-08-26 | $0.54 | -5.89% | $0.56 | $0.57 | $0.51 | 180.30K |
| 2026-08-25 | $0.58 | +6.85% | $0.54 | $0.60 | $0.53 | 266.50K |
| 2026-08-24 | $0.54 | +3.25% | $0.54 | $0.57 | $0.51 | 219.00K |
| 2026-08-21 | $0.52 | -1.69% | $0.54 | $0.55 | $0.52 | 133.80K |
| 2026-08-20 | $0.53 | +1.72% | $0.54 | $0.54 | $0.51 | 220.10K |
| 2026-08-19 | $0.52 | +5.23% | $0.52 | $0.54 | $0.50 | 283.20K |
| 2026-08-18 | $0.50 | -4.05% | $0.50 | $0.53 | $0.50 | 91.60K |
| 2026-08-17 | $0.52 | -1.33% | $0.52 | $0.55 | $0.50 | 593.10K |
| 2026-08-14 | $0.52 | -21.41% | $0.58 | $0.63 | $0.52 | 466.70K |
| 2026-08-13 | $0.67 | +3.73% | $0.65 | $0.67 | $0.62 | 492.50K |
| 2026-08-12 | $0.64 | +15.41% | $0.58 | $0.69 | $0.55 | 458.60K |
| 2026-08-11 | $0.56 | +10.28% | $0.51 | $0.63 | $0.50 | 884.60K |
| 2026-08-10 | $0.51 | -2.88% | $0.53 | $0.55 | $0.50 | 125.50K |
| 2026-08-07 | $0.52 | +11.09% | $0.47 | $0.53 | $0.47 | 287.80K |
| 2026-08-06 | $0.47 | +6.11% | $0.44 | $0.48 | $0.44 | 267.50K |
| 2026-08-05 | $0.44 | -4.95% | $0.47 | $0.49 | $0.43 | 296.10K |
| 2026-08-04 | $0.47 | -5.10% | $0.48 | $0.49 | $0.46 | 271.30K |
| 2026-08-03 | $0.49 | +2.51% | $0.49 | $0.51 | $0.47 | 150.50K |
| 2026-07-31 | $0.48 | -6.64% | $0.51 | $0.54 | $0.47 | 130.50K |
| 2026-07-30 | $0.51 | +0.39% | $0.49 | $0.52 | $0.47 | 245.80K |
| 2026-07-29 | $0.51 | 0.00% | $0.51 | $0.54 | $0.49 | 89.20K |
| 2026-07-28 | $0.51 | -4.49% | $0.51 | $0.52 | $0.48 | 358.50K |
| 2026-07-27 | $0.53 | -5.49% | $0.57 | $0.60 | $0.52 | 263.70K |
| 2026-07-24 | $0.56 | -18.35% | $0.54 | $0.63 | $0.54 | 543.20K |
| 2026-07-23 | $0.69 | -5.85% | $0.72 | $0.72 | $0.68 | 118.60K |
| 2026-07-22 | $0.74 | +0.68% | $0.70 | $0.78 | $0.70 | 135.20K |
| 2026-07-21 | $0.73 | -1.08% | $0.72 | $0.74 | $0.69 | 169.00K |
| 2026-07-20 | $0.74 | -4.65% | $0.76 | $0.78 | $0.71 | 238.10K |
| 2026-07-17 | $0.77 | +4.74% | $0.72 | $0.78 | $0.70 | 242.70K |
| 2026-07-16 | $0.74 | +1.51% | $0.75 | $0.75 | $0.70 | 227.60K |
| 2026-07-15 | $0.73 | +1.53% | $0.70 | $0.75 | $0.67 | 437.90K |
| 2026-07-14 | $0.72 | +4.06% | $0.70 | $0.72 | $0.66 | 330.70K |
| 2026-07-13 | $0.69 | -0.14% | $0.67 | $0.72 | $0.58 | 596.50K |
| 2026-07-10 | $0.69 | -1.43% | $0.69 | $0.76 | $0.68 | 506.50K |
| 2026-07-09 | $0.70 | -2.78% | $0.71 | $0.77 | $0.67 | 1.03M |
| 2026-07-08 | $0.72 | -12.20% | $0.74 | $0.79 | $0.71 | 1.27M |
| 2026-07-07 | $0.82 | -21.90% | $1.01 | $1.08 | $0.73 | 2.47M |
| 2026-07-06 | $1.05 | -14.63% | $0.94 | $1.09 | $0.91 | 9.41M |
| 2026-07-02 | $1.23 | +90.70% | $1.46 | $1.52 | $1.03 | 336.41M |
| 2026-07-01 | $0.64 | -1.53% | $0.67 | $0.67 | $0.63 | 33.00K |
| 2026-06-30 | $0.65 | +1.24% | $0.64 | $0.67 | $0.62 | 14.80K |
| 2026-06-29 | $0.65 | +4.52% | $0.65 | $0.68 | $0.62 | 14.10K |
| 2026-06-26 | $0.62 | +2.31% | $0.60 | $0.63 | $0.57 | 39.20K |
| 2026-06-25 | $0.61 | -6.49% | $0.65 | $0.67 | $0.61 | 47.00K |
| 2026-06-24 | $0.65 | -12.21% | $0.74 | $0.74 | $0.60 | 210.20K |
| 2026-06-23 | $0.74 | +0.14% | $0.74 | $0.77 | $0.73 | 40.10K |
| 2026-06-22 | $0.74 | -2.13% | $0.75 | $0.77 | $0.73 | 29.70K |
| 2026-06-18 | $0.75 | -4.08% | $0.80 | $0.80 | $0.75 | 63.00K |
| 2026-06-17 | $0.78 | +1.82% | $0.76 | $0.79 | $0.76 | 50.90K |
| 2026-06-16 | $0.77 | -2.78% | $0.78 | $0.80 | $0.76 | 30.50K |
| 2026-06-15 | $0.79 | +4.35% | $0.76 | $0.83 | $0.76 | 80.60K |
| 2026-06-12 | $0.76 | -6.87% | $0.84 | $0.86 | $0.73 | 168.00K |
| 2026-06-11 | $0.81 | -8.32% | $0.91 | $0.91 | $0.81 | 115.20K |
| 2026-06-10 | $0.89 | +4.96% | $0.86 | $0.90 | $0.85 | 50.50K |
| 2026-06-09 | $0.85 | +0.83% | $0.87 | $0.87 | $0.81 | 84.40K |
| 2026-06-08 | $0.84 | -0.24% | $0.91 | $0.92 | $0.84 | 90.80K |
| 2026-06-05 | $0.84 | -6.65% | $0.90 | $0.90 | $0.83 | 116.60K |
| 2026-06-04 | $0.90 | +2.04% | $0.88 | $0.95 | $0.88 | 141.20K |
| 2026-06-03 | $0.88 | -4.43% | $0.91 | $0.94 | $0.88 | 72.80K |
| 2026-06-02 | $0.93 | +0.43% | $0.94 | $0.98 | $0.90 | 67.80K |
| 2026-06-01 | $0.92 | -7.90% | $1.00 | $1.02 | $0.92 | 122.50K |
| 2026-05-29 | $1.00 | +5.26% | $0.96 | $1.04 | $0.94 | 119.90K |
| 2026-05-28 | $0.95 | +2.15% | $0.93 | $0.98 | $0.92 | 105.70K |
| 2026-05-27 | $0.93 | -2.11% | $0.96 | $0.97 | $0.93 | 96.90K |
| 2026-05-26 | $0.95 | -4.14% | $1.01 | $1.02 | $0.95 | 104.80K |