NasdaqCM - Nasdaq Real Time Price USD

CaliberCos Inc. (CWD)

Compare
0.6360
+0.0260
+(4.26%)
At close: January 17 at 4:00:00 PM EST
0.6230
-0.01
(-2.04%)
After hours: January 17 at 6:57:42 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.60000.65000.60000.63600.636028,600
Jan 16, 20250.68900.69900.60100.61000.610077,100
Jan 15, 20250.66200.70000.65100.68900.689076,600
Jan 14, 20250.68100.71900.66100.66200.6620199,200
Jan 13, 20250.65800.72000.61800.71900.7190141,400
Jan 10, 20250.73000.73000.61100.65000.6500119,400
Jan 8, 20250.76700.76700.68100.70000.700023,900
Jan 7, 20250.76200.79000.67100.72500.7250161,400
Jan 6, 20250.71000.74800.65000.74000.7400125,600
Jan 3, 20250.72500.72500.56100.69900.699052,800
Jan 2, 20250.71000.72900.68000.71000.7100123,100
Dec 31, 20240.65100.73000.65100.69900.6990222,800
Dec 30, 20240.55000.63000.55000.60900.6090193,400
Dec 27, 20240.53000.55000.53000.55000.550015,800
Dec 26, 20240.54000.54700.52100.53000.530034,800
Dec 24, 20240.52000.53500.52000.52700.527022,700
Dec 23, 20240.54000.54000.50200.53000.530035,100
Dec 20, 20240.52000.54900.50000.54000.540091,500
Dec 19, 20240.51000.63000.49100.52000.5200211,000
Dec 18, 20240.49200.52000.49100.50000.500012,900
Dec 17, 20240.51000.52000.49100.52000.520015,500
Dec 16, 20240.51000.52000.49100.50000.500036,800
Dec 13, 20240.50500.52000.49500.50300.503070,200
Dec 12, 20240.51000.52000.49500.50000.500054,400
Dec 11, 20240.50000.52000.49000.49100.491029,800
Dec 10, 20240.52000.52000.49000.49300.493081,700
Dec 9, 20240.50000.52000.49200.51600.516048,500
Dec 6, 20240.49000.50000.48000.50000.500045,900
Dec 5, 20240.48000.49000.46500.48000.480061,000
Dec 4, 20240.47000.50000.43700.47000.4700127,000
Dec 3, 20240.44000.52000.44000.47000.4700188,100
Dec 2, 20240.48000.48000.42300.43800.4380221,500
Nov 29, 20240.46000.46500.44000.44500.445017,000
Nov 27, 20240.44700.56000.41000.44200.4420105,300
Nov 26, 20240.49600.52100.37400.44500.4450102,300
Nov 25, 20240.52200.52800.49700.51100.5110100,300
Nov 22, 20240.51400.53500.51400.52100.521043,400
Nov 21, 20240.49100.53700.49100.53700.537030,900
Nov 20, 20240.51000.51000.49400.49400.494036,000
Nov 19, 20240.49000.55000.49000.50000.500011,800
Nov 18, 20240.55000.59800.45100.48300.4830102,900
Nov 15, 20240.49900.59800.48900.57600.5760229,100
Nov 14, 20240.59000.60000.50000.50000.500078,800
Nov 13, 20240.61500.61500.55800.59500.595040,000
Nov 12, 20240.60000.60000.55000.60000.6000145,300
Nov 11, 20240.66000.66000.59100.60000.600062,400
Nov 8, 20240.58600.60000.58600.59900.599046,600
Nov 7, 20240.63000.63000.58000.59000.590023,700
Nov 6, 20240.59000.64000.59000.60900.60903,500
Nov 5, 20240.65000.69000.58000.60000.600078,900
Nov 4, 20240.65100.71000.65000.69000.690054,100
Nov 1, 20240.65000.68800.65000.66100.66105,800
Oct 31, 20240.67300.69900.65100.69900.69903,900
Oct 30, 20240.62700.66200.62700.66200.662013,200
Oct 29, 20240.71000.71000.67000.67000.67002,700
Oct 28, 20240.75000.75000.65300.65300.653038,600
Oct 25, 20240.69000.71000.65000.67800.678018,100
Oct 24, 20240.71000.71000.65200.67000.670029,600
Oct 23, 20240.71000.71000.64000.71000.710041,300
Oct 22, 20240.69000.71000.64000.71000.71009,600
Oct 21, 20240.66900.71000.66000.68000.680019,100
Oct 18, 20240.66000.72600.66000.68000.680062,600
Oct 17, 20240.65000.66000.63800.65500.655010,100
Oct 16, 20240.63800.67000.63800.67000.67002,900
Oct 15, 20240.64900.67000.63000.66800.668030,900
Oct 14, 20240.66800.66800.61700.62200.62209,600
Oct 11, 20240.64100.68000.60500.67600.676054,400
Oct 10, 20240.58400.64300.57200.62000.620052,100
Oct 9, 20240.55000.60000.55000.59000.590061,500
Oct 8, 20240.56700.59000.53000.54000.5400194,200
Oct 7, 20240.57000.61000.57000.61000.6100688,000
Oct 4, 20240.54700.61000.54700.60000.60008,100
Oct 3, 20240.64000.64000.51000.55400.5540135,000
Oct 2, 20240.61200.76000.59200.60000.600038,300
Oct 1, 20240.61600.63800.55000.59200.592043,300
Sep 30, 20240.67000.67000.61000.62400.6240147,400
Sep 27, 20240.62000.64000.61100.62400.624053,700
Sep 26, 20240.63900.66800.60000.63800.638055,700
Sep 25, 20240.61100.64200.60100.60100.601012,000
Sep 24, 20240.64300.68800.60600.60600.606023,800
Sep 23, 20240.69500.70000.61000.63700.637047,300
Sep 20, 20240.66000.66000.61400.61400.614067,000
Sep 19, 20240.62000.64300.61100.64300.643010,900
Sep 18, 20240.61200.64700.61100.64700.647021,300
Sep 17, 20240.61000.61300.61000.61100.61107,800
Sep 16, 20240.63800.66000.61100.61200.6120281,900
Sep 13, 20240.63900.63900.61000.63200.63207,600
Sep 12, 20240.61000.65400.60500.61000.610029,800
Sep 11, 20240.70000.70000.61200.65500.655016,200
Sep 10, 20240.67000.76000.60100.63000.630067,700
Sep 9, 20240.64000.68900.61000.65900.659080,700
Sep 6, 20240.64900.65000.61000.63500.635019,800
Sep 5, 20240.61300.65000.61100.65000.650014,000
Sep 4, 20240.63100.63100.61200.61200.612014,300
Sep 3, 20240.63200.65300.63100.63100.631017,900
Aug 30, 20240.65000.76000.65000.66700.667021,200
Aug 29, 20240.61100.64800.61100.61600.61608,200
Aug 28, 20240.65000.68800.61200.61200.612018,700
Aug 27, 20240.70000.70000.61100.63000.630024,700
Aug 26, 20240.64500.65800.61100.61100.611035,700
Aug 23, 20240.65300.66300.64000.66300.663021,200
Aug 22, 20240.65000.65000.61100.65000.650041,700
Aug 21, 20240.68300.68300.62500.65000.650046,200
Aug 20, 20240.67000.67000.62000.64800.648022,800
Aug 19, 20240.60000.68000.60000.62800.628024,500
Aug 16, 20240.61500.70000.59000.59000.5900294,700
Aug 15, 20240.54400.62000.54400.61500.615052,300
Aug 14, 20240.60000.60000.51000.55100.551036,400
Aug 13, 20240.57000.60000.53000.56000.560056,100
Aug 12, 20240.54600.56000.53000.54500.545054,500
Aug 9, 20240.54000.55700.52000.52000.52005,000
Aug 8, 20240.57600.57600.54000.54000.540018,800
Aug 7, 20240.58000.58000.54800.54800.548012,200
Aug 6, 20240.55000.56000.55000.55000.550019,000
Aug 5, 20240.51200.59400.50000.55000.550070,600
Aug 2, 20240.54000.59800.54000.56000.560019,700
Aug 1, 20240.59000.60000.54300.54400.544024,400
Jul 31, 20240.56300.59600.53300.55000.550046,100
Jul 30, 20240.65100.66600.54200.54200.542033,400
Jul 29, 20240.69500.70000.65000.65000.650059,600
Jul 26, 20240.70000.75000.68000.70800.708024,900
Jul 25, 20240.74100.80000.69000.70000.700033,300
Jul 24, 20240.75000.79800.74000.74000.740023,000
Jul 23, 20240.73000.79600.73000.74000.740014,800
Jul 22, 20240.73000.79400.71000.71000.710023,800
Jul 19, 20240.79800.79800.71400.71400.71405,200
Jul 18, 20240.76000.79000.74000.74000.740014,300
Jul 17, 20240.78000.78100.71000.75000.750021,400
Jul 16, 20240.77100.79000.77100.78000.78009,000
Jul 15, 20240.80500.81000.77000.77000.770020,400
Jul 12, 20240.79000.81900.79000.80500.80504,200
Jul 11, 20240.77100.84800.73000.78000.780034,000
Jul 10, 20240.76000.84500.76000.81000.810015,900
Jul 9, 20240.82000.84000.77000.77000.770023,500
Jul 8, 20240.82000.83700.82000.83700.83701,400
Jul 5, 20240.80100.84700.77500.82800.828035,400
Jul 3, 20240.80000.85300.80000.85300.85302,700
Jul 2, 20240.86100.86100.80000.80000.800036,200
Jul 1, 20240.86600.89000.83000.86000.860012,100
Jun 28, 20240.81000.86000.81000.84100.84108,600
Jun 27, 20240.89000.92000.86000.88000.880023,100
Jun 26, 20240.90000.92000.86000.89700.897035,200
Jun 25, 20240.90900.92900.87100.89600.89609,800
Jun 24, 20240.88000.90000.86200.90000.90004,500
Jun 21, 20240.90000.93000.88000.93000.93008,100
Jun 20, 20240.90000.90000.86000.90000.90008,600
Jun 18, 20240.84800.95600.82000.94000.940019,800
Jun 17, 20240.85400.95000.82000.87400.874080,400
Jun 14, 20240.90000.93500.85800.86000.860088,200
Jun 13, 20240.95000.95000.90000.92000.92008,900
Jun 12, 20240.95900.96000.91500.96000.960024,400
Jun 11, 20240.95000.97000.93000.96000.96007,500
Jun 10, 20240.97000.97000.95000.95000.95004,300
Jun 7, 20240.99001.01000.95000.96000.960015,200
Jun 6, 20241.01001.04000.98001.03001.030012,700
Jun 5, 20241.02001.02000.98201.02001.02002,000
Jun 4, 20241.02001.02000.98001.02001.02007,200
Jun 3, 20240.98001.02000.98001.00001.00002,300
May 31, 20241.02001.02000.99001.00001.00005,800
May 30, 20241.02001.02000.99001.02001.02004,300
May 29, 20241.02001.02000.97000.97000.9700700
May 28, 20241.02001.02000.98001.01001.010055,900
May 24, 20240.96001.02000.93001.02001.020034,200
May 23, 20240.89601.00000.89600.98000.98009,900
May 22, 20240.97001.00000.90000.94000.940044,900
May 21, 20240.98000.98000.94800.98000.98003,900
May 20, 20240.93000.98000.86000.98000.980026,600
May 17, 20240.89400.94000.84400.90600.906012,500
May 16, 20240.88100.88100.83000.88000.88004,400
May 15, 20240.86500.90000.83500.88000.880038,000
May 14, 20240.82100.87000.76000.86500.86505,400
May 13, 20240.78300.83000.76000.81700.817030,400
May 10, 20240.85000.88000.79000.82000.820019,400
May 9, 20240.82700.90000.82700.88000.880011,700
May 8, 20240.80300.90000.80000.85700.857050,400
May 7, 20240.79100.88000.79000.87100.871046,800
May 6, 20240.84900.90000.80000.84500.845049,200
May 3, 20240.85000.85000.80800.83000.83006,800
May 2, 20240.85000.85000.81300.85000.850013,000
May 1, 20240.82100.85000.82100.85000.850010,300
Apr 30, 20240.81000.84700.81000.84000.840081,400
Apr 29, 20240.81000.85000.79000.80000.800037,600
Apr 26, 20240.79100.81000.77200.80000.800040,900
Apr 25, 20240.82000.84000.79000.79000.790031,400
Apr 24, 20240.82000.85000.77100.81900.819093,100
Apr 23, 20240.80100.85500.79500.82000.820024,700
Apr 22, 20240.85000.86900.80000.82500.825051,800
Apr 19, 20240.90300.90300.85000.85000.850021,100
Apr 18, 20240.85000.90000.85000.89000.89004,800
Apr 17, 20240.91000.95000.84800.84800.848018,200
Apr 16, 20240.85000.90000.85000.90000.900019,100
Apr 15, 20240.94000.94000.85000.90000.900025,400
Apr 12, 20240.89900.95000.85000.92000.920023,700
Apr 11, 20240.89000.90000.85000.87600.876019,000
Apr 10, 20240.89900.90300.77000.87000.870070,200
Apr 9, 20240.98001.04000.87000.90000.900043,300
Apr 8, 20240.98000.98000.87000.87000.870051,400
Apr 5, 20241.01001.01000.95000.96000.96002,600
Apr 4, 20240.98901.05000.94800.99000.990029,400
Apr 3, 20240.98001.01000.87700.88000.880061,600
Apr 2, 20240.96001.00000.96000.96000.96001,100
Apr 1, 20240.99001.04000.93001.03001.030022,400
Mar 28, 20240.87401.03000.87401.00001.000060,800
Mar 27, 20241.02001.06400.86600.90000.900098,700
Mar 26, 20241.05001.05001.02001.03001.03009,400
Mar 25, 20241.05001.08001.05001.08001.08005,000
Mar 22, 20241.09001.10001.05001.10001.10007,300
Mar 21, 20241.06001.11001.06001.11001.11006,400
Mar 20, 20241.09001.09001.05001.07001.070023,000
Mar 19, 20241.09501.09501.08501.09001.09001,800
Mar 18, 20241.13001.14501.11901.14001.14002,000
Mar 15, 20241.11001.15001.07401.15001.15002,800
Mar 14, 20241.07001.11001.07001.11001.110011,300
Mar 13, 20241.10001.11001.05001.07001.070033,400
Mar 12, 20241.13001.16001.10001.11001.110018,700
Mar 11, 20241.17001.17001.12001.13001.130013,800
Mar 8, 20241.14001.19001.14001.19001.19001,700
Mar 7, 20241.17501.20001.13001.20001.20002,400
Mar 6, 20241.17001.19801.13501.17001.170017,500
Mar 5, 20241.15001.20001.13801.20001.200013,900
Mar 4, 20241.11001.19001.11001.19001.19003,400
Mar 1, 20241.13001.19001.12001.16001.16004,700
Feb 29, 20241.19001.19001.12001.16001.160012,500
Feb 28, 20241.15001.15001.12001.14001.140035,300
Feb 27, 20241.19001.20001.12001.20001.200017,500
Feb 26, 20241.20001.20001.18001.19001.190012,700
Feb 23, 20241.15501.15501.13001.15001.150035,100
Feb 22, 20241.15001.15001.12001.12001.120050,600
Feb 21, 20241.18001.20001.16001.20001.20007,500
Feb 20, 20241.20001.20001.18001.20001.20002,700
Feb 16, 20241.16001.20001.14001.20001.20005,900
Feb 15, 20241.18001.19001.18001.19001.19008,300
Feb 14, 20241.23001.23001.19001.20001.20006,300
Feb 13, 20241.19001.22001.19001.20001.200036,700
Feb 12, 20241.20001.25901.14101.21001.210025,400
Feb 9, 20241.16001.22001.16001.20001.200013,600
Feb 8, 20241.18001.21001.17401.18001.180027,200
Feb 7, 20241.18001.22001.18001.20001.200062,700
Feb 6, 20241.16101.22001.10001.20001.200043,000
Feb 5, 20241.05001.23001.03001.18001.1800187,800
Feb 2, 20241.06001.09201.02001.04001.040022,700
Feb 1, 20241.26001.26001.06001.09001.090038,600
Jan 31, 20241.16001.18001.13001.13001.130013,500
Jan 30, 20241.25101.25101.17001.17001.170012,100
Jan 29, 20241.20001.20001.12001.15001.150010,400
Jan 26, 20241.26101.31301.17001.17001.170045,700
Jan 25, 20241.37001.37001.27001.27001.270011,100
Jan 24, 20241.38401.38401.28001.28001.28006,300
Jan 23, 20241.29001.30001.28001.30001.30005,100
Jan 22, 20241.39001.39001.29001.29001.290013,200
Jan 19, 20241.31001.31901.30001.30001.300012,700
Jan 18, 20241.32001.33501.31001.32501.32502,000

Related Tickers