NASDAQ : CWD

CaliberCos Inc. — Price history

Financials · Asset Management · United States

Last price 0.442 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.59M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

CaliberCos Inc. (CWD) closed at 0.4463 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.456	0.498	0.426	0.4463	91,243	+4.77%
2026-10-30	0.4419	0.455	0.4123	0.426	81,970	-3.62%
2026-10-29	0.443	0.4989	0.4277	0.442	186,441	+4.00%
2026-10-28	0.405	0.429	0.38	0.425	132,804	+3.81%
2026-10-27	0.397	0.4198	0.3801	0.4094	63,738	+7.62%
2026-10-26	0.384	0.395	0.3661	0.3804	45,600	-4.33%
2026-10-23	0.4	0.4102	0.3903	0.3976	26,726	-1.24%
2026-10-22	0.4149	0.4167	0.3743	0.4026	177,346	+0.40%
2026-10-21	0.4085	0.4141	0.4008	0.401	115,530	-7.60%
2026-10-20	0.424	0.434	0.4046	0.434	78,311	+2.24%
2026-10-19	0.42	0.4509	0.4026	0.4245	240,949	+3.49%
2026-10-16	0.4332	0.442	0.4012	0.4102	105,059	-5.90%
2026-10-15	0.4481	0.455	0.43	0.4359	113,286	-5.65%
2026-10-14	0.4749	0.4749	0.4492	0.462	112,138	+0.26%
2026-10-13	0.4807	0.4807	0.4492	0.4608	155,663	-4.48%
2026-10-12	0.5008	0.525	0.475	0.4824	135,233	-5.98%
2026-10-09	0.4999	0.5199	0.4951	0.5131	115,502	+6.87%
2026-10-08	0.5349	0.535	0.4708	0.4801	198,943	-5.27%
2026-10-07	0.5296	0.546	0.4855	0.5068	222,180	-2.12%
2026-10-06	0.5422	0.5448	0.5103	0.5178	210,926	-5.72%
2026-10-05	0.59	0.5951	0.5435	0.5492	182,261	-3.45%
2026-10-02	0.59	0.6433	0.5651	0.5688	115,043	-0.54%
2026-10-01	0.5926	0.5985	0.503	0.5719	626,025	-6.38%
2026-09-30	0.6209	0.6367	0.6065	0.6109	122,003	-2.91%
2026-09-29	0.669	0.6849	0.575	0.6292	474,466	-4.48%
2026-09-28	0.6095	0.685	0.5762	0.6587	648,376	+5.53%
2026-09-25	0.684	0.684	0.532	0.6242	844,807	-5.09%
2026-09-24	0.73	0.809	0.62	0.6577	1,531,960	-12.77%
2026-09-23	0.6615	0.7729	0.651	0.754	2,017,016	+3.53%
2026-09-22	0.5598	1.08	0.559	0.7283	102,845,421	+40.33%
2026-09-21	0.5036	0.555	0.5023	0.519	550,807	+6.92%
2026-09-18	0.483	0.5097	0.483	0.4854	124,850	+0.10%
2026-09-17	0.49	0.5099	0.4801	0.4849	152,173	-0.08%
2026-09-16	0.5	0.511	0.4735	0.4853	123,624	+0.21%
2026-09-15	0.499	0.5137	0.48	0.4843	87,021	-5.85%
2026-09-14	0.4947	0.5392	0.4904	0.5144	135,628	+0.86%
2026-09-11	0.52	0.533	0.5	0.51	145,244	-1.39%
2026-09-10	0.5089	0.522	0.5	0.5172	50,398	+1.79%
2026-09-09	0.5087	0.5499	0.5005	0.5081	145,891	-3.11%
2026-09-08	0.5299	0.5499	0.52	0.5244	198,963	+3.19%
2026-09-04	0.495	0.5238	0.4891	0.5082	100,895	-0.41%
2026-09-03	0.498	0.52	0.4875	0.5103	113,071	+1.31%
2026-09-02	0.5099	0.51	0.49	0.5037	209,945	-0.55%
2026-09-01	0.5114	0.5248	0.488	0.5065	137,864	-3.93%
2026-08-31	0.522	0.5393	0.5008	0.5272	138,856	-1.97%
2026-08-28	0.58	0.582	0.5311	0.5378	289,360	-5.65%
2026-08-27	0.5313	0.584	0.5237	0.57	783,205	+4.90%
2026-08-26	0.5577	0.5753	0.5143	0.5434	181,292	-5.76%
2026-08-25	0.5415	0.595	0.5304	0.5766	275,483	+6.76%
2026-08-24	0.537	0.5699	0.5103	0.5401	220,411	+3.29%
2026-08-21	0.535	0.5498	0.5222	0.5229	134,956	-1.75%
2026-08-20	0.5401	0.5401	0.5062	0.5322	220,054	+1.74%
2026-08-19	0.518	0.5387	0.495	0.5231	283,227	+5.25%
2026-08-18	0.505	0.5279	0.495	0.497	91,556	-4.05%
2026-08-17	0.5204	0.5499	0.5003	0.518	593,075	-1.33%
2026-08-14	0.5843	0.6353	0.525	0.525	466,725	-21.43%
2026-08-13	0.6502	0.6729	0.6204	0.6682	492,511	+3.81%
2026-08-12	0.58	0.6896	0.5531	0.6437	458,595	+15.36%
2026-08-11	0.5081	0.6349	0.5034	0.558	884,624	+10.34%
2026-08-10	0.5298	0.55	0.5029	0.5057	125,775	-2.92%
2026-08-07	0.4695	0.5269	0.469	0.5209	287,835	+11.02%
2026-08-06	0.445	0.4803	0.4347	0.4692	267,545	+6.08%
2026-08-05	0.4677	0.4899	0.4261	0.4423	296,154	-4.78%
2026-08-04	0.48	0.4904	0.463	0.4645	271,346	-5.20%
2026-08-03	0.49	0.5056	0.4706	0.49	150,479	+2.60%
2026-07-31	0.51	0.5349	0.4703	0.4776	130,540	-6.79%
2026-07-30	0.489	0.5208	0.4703	0.5124	245,763	+0.47%
2026-07-29	0.5123	0.5352	0.489	0.51	90,370	-0.06%
2026-07-28	0.513	0.5223	0.4801	0.5103	360,091	-4.44%
2026-07-27	0.5737	0.6	0.5186	0.534	264,069	-5.49%
2026-07-24	0.5403	0.63	0.54	0.565	543,193	-18.29%
2026-07-23	0.717	0.7232	0.68	0.6915	118,599	-5.96%
2026-07-22	0.7	0.7759	0.7	0.7353	135,245	+0.75%
2026-07-21	0.72	0.738	0.6854	0.7298	169,238	-1.11%
2026-07-20	0.7601	0.78	0.7106	0.738	238,129	-4.68%
2026-07-17	0.7184	0.78	0.7	0.7742	242,687	+4.75%
2026-07-16	0.745	0.745	0.6998	0.7391	227,551	+1.51%
2026-07-15	0.6971	0.7498	0.6714	0.7281	437,859	+1.55%
2026-07-14	0.6998	0.717	0.66	0.717	330,714	+4.06%
2026-07-13	0.67	0.7177	0.58	0.689	596,488	-0.13%
2026-07-10	0.69	0.7646	0.6768	0.6899	506,515	-1.44%
2026-07-09	0.7101	0.77	0.6711	0.7	1,029,993	-2.78%
2026-07-08	0.7439	0.7899	0.71	0.72	1,272,595	-12.20%
2026-07-07	1.01	1.08	0.73	0.82	2,471,671	-21.90%
2026-07-06	0.935	1.09	0.91	1.05	9,411,706	-14.63%
2026-07-02	1.46	1.52	1.03	1.23	338,029,517	+90.61%
2026-07-01	0.6657	0.6657	0.63	0.6453	33,010	-1.47%
2026-06-30	0.6404	0.67	0.6199	0.6549	14,755	+1.22%
2026-06-29	0.655	0.68	0.62	0.647	14,371	+4.57%
2026-06-26	0.6	0.635	0.575	0.6187	39,220	+2.26%
2026-06-25	0.647	0.6679	0.605	0.605	47,078	-6.49%
2026-06-24	0.7402	0.7402	0.602	0.647	210,166	-12.21%
2026-06-23	0.7352	0.77	0.7301	0.737	40,052	+0.19%
2026-06-22	0.7497	0.7707	0.7311	0.7356	29,707	-2.22%
2026-06-18	0.7995	0.8001	0.7523	0.7523	63,052	-4.03%
2026-06-17	0.7586	0.7901	0.7575	0.7839	50,936	+1.79%
2026-06-16	0.781	0.7999	0.7651	0.7701	30,522	-2.77%
2026-06-15	0.764	0.8299	0.764	0.792	80,608	+4.40%
2026-06-12	0.844	0.8582	0.7269	0.7586	168,093	-6.94%
2026-06-11	0.912	0.912	0.815	0.8152	115,168	-8.30%
2026-06-10	0.861	0.8999	0.8505	0.889	50,916	+4.92%
2026-06-09	0.87	0.87	0.8151	0.8473	84,423	+0.87%
2026-06-08	0.907	0.9193	0.84	0.84	90,824	-0.18%
2026-06-05	0.8981	0.8981	0.83	0.8415	116,610	-6.67%
2026-06-04	0.881	0.9462	0.881	0.9016	141,167	+1.97%
2026-06-03	0.9112	0.9399	0.8806	0.8842	72,831	-4.43%
2026-06-02	0.9391	0.9792	0.9018	0.9252	68,014	+0.46%
2026-06-01	1	1.02	0.92	0.921	122,560	-7.90%
2026-05-29	0.9635	1.04	0.94	1	120,172	+5.24%
2026-05-28	0.9301	0.9761	0.92	0.9502	106,785	+2.15%
2026-05-27	0.9584	0.97	0.9272	0.9302	98,007	-2.08%
2026-05-26	1.01	1.02	0.95	0.95	106,804	-4.09%
2026-05-22	1	1.03	0.9825	0.9905	67,841	-2.89%
2026-05-21	0.9937	1.05	0.9937	1.02	49,829	+0.00%
2026-05-20	1.01	1.05	1.01	1.02	66,044	+0.00%
2026-05-19	0.978	1.06	0.8978	1.02	285,801	+9.80%
2026-05-18	1	1.01	0.91	0.929	177,264	-7.10%
2026-05-15	1.08	1.085	1	1	135,381	-10.71%
2026-05-14	0.97	1.12	0.97	1.12	299,534	+13.02%
2026-05-13	0.9967	1.02	0.9689	0.991	78,464	+0.26%