Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CWD Historical Prices

CaliberCos Inc. Class A Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
3.09
Period low
0.3661
Period change
-86.17%
DateOpenHighLowCloseChangeVolume
Nov 5, 20260.42910.43850.38480.4120-8.18%97,431
Nov 4, 20260.45700.45700.42280.4487-0.29%114,700
Nov 3, 20260.42980.45940.40100.4500+4.53%171,139
Nov 2, 20260.45600.49800.41590.4305+1.06%261,620
Oct 30, 20260.44190.45500.41230.4260-3.62%81,971
Oct 29, 20260.44300.49890.42770.4420+4.00%186,441
Oct 28, 20260.40500.42900.38000.4250+3.81%132,779
Oct 27, 20260.39700.41980.38010.4094+7.62%63,738
Oct 26, 20260.38400.39500.36610.3804-4.33%45,600
Oct 23, 20260.40000.41020.39030.3976-1.24%26,726
Oct 22, 20260.41490.41670.37430.4026+0.40%177,346
Oct 21, 20260.40850.41410.40080.4010-7.60%115,530
Oct 20, 20260.42400.43400.40460.4340+2.24%78,311
Oct 19, 20260.42000.45090.40260.4245+3.49%240,875
Oct 16, 20260.43320.44200.40120.4102-5.90%105,059
Oct 15, 20260.44810.45500.43000.4359-5.65%113,286
Oct 14, 20260.47490.47490.44920.4620+0.26%112,139
Oct 13, 20260.48070.48070.44920.4608-4.48%155,663
Oct 12, 20260.50080.52500.47500.4824-5.98%135,233
Oct 9, 20260.49990.51990.49510.5131+6.87%115,503
Oct 8, 20260.53490.53500.47080.4801-5.27%198,944
Oct 7, 20260.52960.54600.48550.5068-2.12%222,180
Oct 6, 20260.54220.54480.51030.5178-5.72%210,926
Oct 5, 20260.59000.59510.54350.5492-3.45%182,262
Oct 2, 20260.59000.64330.56510.5688-0.54%115,044
Oct 1, 20260.59260.59850.50300.5719-6.38%626,026
Sep 30, 20260.62090.63670.60650.6109-2.91%122,004
Sep 29, 20260.66900.68490.57500.6292-4.48%474,467
Sep 28, 20260.60950.68500.57620.6587+5.53%644,174
Sep 25, 20260.68400.68400.53200.6242-5.09%844,807
Sep 24, 20260.73000.80900.62000.6577-12.77%1,531,961
Sep 23, 20260.66150.77290.65100.7540+3.53%2,017,016
Sep 22, 20260.55981.080.55900.7283+40.33%102,845,421
Sep 21, 20260.50360.55500.50230.5190+6.92%550,808
Sep 18, 20260.48300.50970.48300.4854+0.10%124,850
Sep 17, 20260.49000.50990.48010.4849-0.08%152,174
Sep 16, 20260.50000.51100.47350.4853+0.21%123,625
Sep 15, 20260.49900.51370.48000.4843-5.85%87,022
Sep 14, 20260.49470.53920.49040.5144+0.86%134,297
Sep 11, 20260.52000.53300.50000.5100+0.37%145,245
Sep 9, 20260.50870.54990.50050.5081-3.11%145,892
Sep 8, 20260.52990.54990.52000.5244+3.19%198,964
Sep 4, 20260.49500.52380.48910.5082-0.41%100,896
Sep 3, 20260.49800.52000.48750.5103+1.31%113,071
Sep 2, 20260.50990.51000.49000.5037-4.46%209,946
Aug 31, 20260.52200.53930.50080.5272-1.97%138,857
Aug 28, 20260.58000.58200.53110.5378-5.65%289,361
Aug 27, 20260.53130.58400.52370.5700+4.90%783,205
Aug 26, 20260.55770.57530.51430.5434-5.76%181,292
Aug 25, 20260.54150.59500.53040.5766+6.76%275,484
Aug 24, 20260.53700.56990.51030.5401+3.29%220,411
Aug 21, 20260.53500.54980.52220.5229-1.75%134,957
Aug 20, 20260.54010.54010.50620.5322+1.74%219,981
Aug 19, 20260.51800.53870.49500.5231+5.25%283,228
Aug 18, 20260.50500.52790.49500.4970-4.05%91,557
Aug 17, 20260.52040.54990.50030.5180-1.33%593,076
Aug 14, 20260.58430.63530.52500.5250-21.43%466,725
Aug 13, 20260.65020.67290.62040.6682+3.81%492,511
Aug 12, 20260.58000.68960.55310.6437+15.36%458,595
Aug 11, 20260.50810.63490.50340.5580+10.34%884,624
Aug 10, 20260.52980.55000.50290.5057-2.92%125,775
Aug 7, 20260.46950.52690.46900.5209+11.02%287,835
Aug 6, 20260.44500.48030.43470.4692+6.08%267,546
Aug 5, 20260.46770.48990.42610.4423-4.78%296,155
Aug 4, 20260.48000.49040.46300.4645-5.20%271,346
Aug 3, 20260.49000.50560.47060.4900+2.60%150,480
Jul 31, 20260.51000.53490.47030.4776-6.79%130,541
Jul 30, 20260.48900.52080.47030.5124+0.47%245,764
Jul 29, 20260.51230.53520.48900.5100-0.06%90,370
Jul 28, 20260.51300.52230.48010.5103-4.44%360,092
Jul 27, 20260.57370.60000.51860.5340-5.49%264,070
Jul 24, 20260.54030.63000.54000.5650-18.29%543,193
Jul 23, 20260.71700.72320.68000.6915-5.96%118,599
Jul 22, 20260.70000.77590.70000.7353+0.75%135,246
Jul 21, 20260.72000.73800.68540.7298-1.11%169,238
Jul 20, 20260.76010.78000.71060.7380-4.68%238,129
Jul 17, 20260.71840.78000.70000.7742+4.75%242,688
Jul 16, 20260.74500.74500.69980.7391+1.51%227,551
Jul 15, 20260.69710.74980.67140.7281+1.55%437,860
Jul 14, 20260.69980.71700.66000.7170+4.06%330,199
Jul 13, 20260.67000.71770.58000.6890-0.13%596,488
Jul 10, 20260.69000.76460.67680.6899-1.44%506,517
Jul 9, 20260.71010.77000.67110.7000-2.78%1,029,993
Jul 8, 20260.74390.78990.71000.7200-12.20%1,272,596
Jul 7, 20261.011.080.73000.8200-21.90%2,471,672
Jul 6, 20260.93501.090.91001.05-14.63%9,411,707
Jul 2, 20261.461.521.031.23+90.61%338,028,884
Jul 1, 20260.66570.66570.63000.6453-1.47%33,010
Jun 30, 20260.64040.67000.61990.6549+1.22%14,755
Jun 29, 20260.65500.68000.62000.6470+4.57%14,371
Jun 26, 20260.60000.63500.57500.6187+2.26%39,220
Jun 25, 20260.64700.66790.60500.6050-6.49%47,078
Jun 24, 20260.74020.74020.60200.6470-12.21%210,166
Jun 23, 20260.73520.77000.73010.7370+0.19%40,053
Jun 22, 20260.74970.77070.73110.7356-2.22%29,708
Jun 18, 20260.79950.80010.75230.7523-4.03%63,052
Jun 17, 20260.75860.79010.75750.7839+1.79%50,936
Jun 16, 20260.78100.79990.76510.7701-2.77%30,523
Jun 15, 20260.76400.82990.76400.7920+4.40%80,609
Jun 12, 20260.84400.85820.72690.7586-6.94%168,094
Jun 11, 20260.91200.91200.81500.8152-8.30%115,168
Jun 10, 20260.86100.89990.85050.8890+4.92%50,917
Jun 9, 20260.87000.87000.81510.8473+0.87%84,424
Jun 8, 20260.90700.91930.84000.8400-0.18%90,825
Jun 5, 20260.89810.89810.83000.8415-6.67%116,611
Jun 4, 20260.88100.94620.88100.9016+1.97%141,168
Jun 3, 20260.91120.93990.88060.8842-4.43%72,831
Jun 2, 20260.93910.97920.90180.9252+0.46%68,015
Jun 1, 20261.001.020.92000.9210-7.90%122,561
May 29, 20260.96351.040.94001.00+5.24%120,172
May 28, 20260.93010.97610.92000.9502+2.15%106,786
May 27, 20260.95840.97000.92720.9302-2.08%98,008
May 26, 20261.011.020.95000.9500-4.09%106,804
May 22, 20261.001.030.98250.9905-2.89%67,841
May 21, 20260.99371.050.99371.02+0.00%49,740
May 20, 20261.011.051.011.02+0.00%66,045
May 19, 20260.97801.060.89781.02+9.80%285,801
May 18, 20261.001.010.91000.9290-7.10%177,265
May 15, 20261.081.091.001.00-10.71%135,382
May 14, 20260.97001.120.97001.12+13.02%299,535
May 13, 20260.99671.020.96890.9910+0.26%78,465
May 12, 20261.011.020.97020.9884-2.14%91,330
May 11, 20261.011.030.97971.01+1.08%102,376
May 8, 20260.96031.020.96030.9992+4.06%146,610
May 7, 20261.011.010.95000.9602-4.93%106,272
May 6, 20260.97511.120.97511.01+3.70%280,958
May 5, 20260.97601.130.87100.9740+21.75%3,393,465
May 4, 20261.091.110.79680.8000-26.61%262,393
May 1, 20261.061.121.051.09+4.81%26,141
Apr 30, 20261.001.061.001.04+0.00%40,788
Apr 29, 20261.061.061.021.04-1.89%29,544
Apr 28, 20261.041.111.041.06-1.85%30,320
Apr 27, 20261.091.111.071.08+0.00%37,030
Apr 24, 20261.031.091.021.08+4.85%41,499
Apr 23, 20261.191.191.001.03-10.43%191,074
Apr 22, 20261.191.231.141.15-2.54%147,893
Apr 21, 20261.181.231.141.18+0.00%44,747
Apr 20, 20261.131.201.131.18-4.84%101,087
Apr 17, 20261.221.291.181.24+3.33%218,975
Apr 16, 20261.181.271.131.20-4.76%47,186
Apr 15, 20261.241.281.161.26-2.33%145,715
Apr 14, 20261.101.331.071.29+20.56%575,473
Apr 13, 20261.031.081.001.07+2.88%55,428
Apr 10, 20261.051.051.001.04+0.00%23,551
Apr 9, 20261.041.070.98001.04-1.89%50,076
Apr 8, 20261.001.110.97921.06+9.46%67,808
Apr 7, 20260.98000.98340.94900.9684-1.36%39,394
Apr 6, 20261.031.030.96000.9818+0.97%56,022
Apr 2, 20261.001.010.96990.9724-1.78%98,604
Apr 1, 20261.191.190.97000.9900-13.91%180,910
Mar 31, 20261.151.151.021.15+8.49%77,987
Mar 30, 20261.101.151.061.06-5.36%61,909
Mar 27, 20261.161.211.061.12-5.08%89,965
Mar 26, 20261.261.271.171.18-9.23%80,275
Mar 25, 20261.301.331.231.30+4.00%158,088
Mar 24, 20261.161.331.141.25+5.93%144,023
Mar 23, 20261.221.221.151.18+0.85%62,461
Mar 20, 20261.271.291.121.17-7.14%73,403
Mar 19, 20261.291.301.171.26-3.82%51,794
Mar 18, 20261.331.341.301.31-2.96%15,939
Mar 17, 20261.381.421.321.35+0.00%66,993
Mar 16, 20261.371.451.351.35-4.26%30,136
Mar 13, 20261.381.521.351.41+0.71%34,906
Mar 12, 20261.471.471.401.40-4.76%39,267
Mar 11, 20261.551.551.441.47+1.38%65,846
Mar 10, 20261.381.451.331.45+6.62%73,406
Mar 9, 20261.301.361.281.36+2.26%29,356
Mar 6, 20261.301.331.301.33-2.92%35,503
Mar 5, 20261.301.481.301.37+4.58%37,809
Mar 4, 20261.241.391.241.31+5.65%62,358
Mar 3, 20261.271.271.171.24-2.36%43,039
Mar 2, 20261.201.281.131.27+4.10%171,863
Feb 27, 20261.241.291.141.22-6.15%238,119
Feb 26, 20261.341.341.301.30-2.26%18,458
Feb 25, 20261.241.351.221.33+9.92%69,447
Feb 24, 20261.241.241.201.21+0.83%26,699
Feb 23, 20261.261.271.181.20-1.64%37,700
Feb 20, 20261.241.281.221.22-1.61%17,923
Feb 19, 20261.281.281.211.24+1.64%24,251
Feb 18, 20261.231.281.221.22-3.94%20,940
Feb 17, 20261.251.301.201.27+1.60%19,316
Feb 13, 20261.191.261.171.25+5.04%49,283
Feb 12, 20261.291.291.161.19-6.30%48,074
Feb 11, 20261.281.311.171.27+0.00%74,360
Feb 10, 20261.311.311.241.27-2.31%19,926
Feb 9, 20261.151.301.111.30+13.04%138,195
Feb 6, 20261.181.181.091.15+9.52%89,996
Feb 5, 20261.081.111.051.05-6.25%62,579
Feb 4, 20261.161.191.101.12-3.45%93,585
Feb 3, 20261.181.191.151.16-0.85%65,467
Feb 2, 20261.211.241.121.17-4.10%155,596
Jan 30, 20261.211.221.181.22+0.83%124,525
Jan 29, 20261.351.361.191.21-8.33%132,037
Jan 28, 20261.361.361.301.32-2.94%48,307
Jan 27, 20261.351.371.301.36+2.26%64,500
Jan 26, 20261.431.431.301.33-5.00%50,232
Jan 23, 20261.411.431.391.40-2.10%33,118
Jan 22, 20261.441.541.421.43+0.00%117,947
Jan 21, 20261.331.481.301.43+7.52%150,844
Jan 20, 20261.351.371.291.33-2.21%53,477
Jan 16, 20261.331.361.301.36+2.26%53,057
Jan 15, 20261.381.381.291.33+0.00%65,796
Jan 14, 20261.331.401.291.33+1.53%157,950
Jan 13, 20261.321.341.281.31-0.76%53,142
Jan 12, 20261.331.391.301.32-2.22%73,593
Jan 9, 20261.411.431.331.35-2.88%84,279
Jan 8, 20261.411.471.361.39-0.71%47,993
Jan 7, 20261.521.531.381.40-7.89%142,910
Jan 6, 20261.491.541.481.52+3.40%92,525
Jan 5, 20261.451.541.421.47+5.76%206,363
Jan 2, 20261.311.431.271.39+12.10%133,218
Dec 31, 20251.411.411.191.24-13.59%306,117
Dec 30, 20251.451.501.401.44-0.35%176,609
Dec 29, 20251.561.581.421.44-8.86%226,897
Dec 26, 20251.451.681.421.58+8.22%313,259
Dec 24, 20251.431.471.421.46+2.10%60,985
Dec 23, 20251.461.491.431.43-5.30%90,174
Dec 22, 20251.511.531.481.51+0.00%110,600
Dec 19, 20251.531.551.451.51-1.31%180,208
Dec 18, 20251.601.621.521.53-4.97%156,150
Dec 17, 20251.621.691.601.61-5.85%95,023
Dec 16, 20251.671.721.651.71+1.18%133,556
Dec 15, 20251.781.781.661.69-3.43%88,811
Dec 12, 20251.751.801.721.75-1.69%113,986
Dec 11, 20251.811.811.731.78-1.11%106,732
Dec 10, 20251.801.831.731.80+0.00%207,143
Dec 9, 20251.701.821.701.80+3.45%260,929
Dec 8, 20251.891.891.691.74-4.40%259,334
Dec 5, 20252.002.001.791.82-6.67%300,675
Dec 4, 20252.062.091.911.95-6.25%335,586
Dec 3, 20252.142.172.012.08-1.89%117,204
Dec 2, 20252.232.232.052.12-5.36%211,363
Dec 1, 20252.302.302.182.24-2.61%63,670
Nov 28, 20252.352.352.262.30+1.32%59,327
Nov 26, 20252.232.342.232.27+0.89%116,078
Nov 25, 20252.302.302.112.25+0.45%97,694
Nov 24, 20252.172.572.112.24+12.00%313,944
Nov 21, 20252.112.111.962.00-2.91%71,722
Nov 20, 20252.192.332.022.06-4.63%141,749
Nov 19, 20252.302.342.092.16-7.69%71,231
Nov 18, 20252.162.442.102.34+8.33%173,658
Nov 17, 20252.392.392.162.16-7.69%127,098
Nov 14, 20252.682.682.332.34-15.52%185,782
Nov 13, 20252.983.092.732.77-8.28%159,139
Nov 12, 20253.033.042.933.02-0.33%85,140
Nov 11, 20252.963.042.953.03+1.00%53,498
Nov 10, 20252.993.012.913.00+1.69%126,956
Nov 7, 20252.823.002.822.95-1.01%72,857
Nov 6, 20253.003.022.902.98+0.68%72,061

Daily open, high, low, close and volume for CaliberCos Inc. Class A Common Stock (CWD). Showing 249 trading days. Unadjusted prices.