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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	1.020	1.020	0.9900	1.000	5,793	-0.02(-1.96%)
May 30, 2024	1.020	1.020	0.9900	1.020	4,253	+0.05(+5.15%)
May 29, 2024	1.020	1.020	0.9700	0.9700	660	-0.04(-3.96%)
May 28, 2024	1.020	1.020	0.9800	1.010	55,898	-0.01(-0.98%)
May 24, 2024	0.9600	1.020	0.9300	1.020	34,240	+0.04(+4.08%)
May 23, 2024	0.9000	1.000	0.8957	0.9800	9,914	+0.04(+4.26%)
May 22, 2024	0.9700	1.000	0.9000	0.9400	44,855	-0.04(-4.08%)
May 21, 2024	0.9800	0.9800	0.9483	0.9800	3,874	+0.00(+0.00%)
May 20, 2024	0.9300	0.9800	0.8600	0.9800	25,643	+0.07(+8.13%)
May 17, 2024	0.8940	0.9400	0.8440	0.9063	12,494	+0.03(+2.99%)
May 16, 2024	0.8810	0.8810	0.8301	0.8800	4,432	+0.00(+0.00%)
May 15, 2024	0.8650	0.9000	0.8350	0.8800	38,049	+0.02(+1.73%)
May 14, 2024	0.8210	0.8700	0.7600	0.8650	5,433	+0.05(+5.93%)
May 13, 2024	0.7825	0.8300	0.7600	0.8166	30,366	-0.00(-0.41%)
May 10, 2024	0.8500	0.8795	0.7901	0.8200	19,621	-0.06(-6.77%)
May 09, 2024	0.8270	0.9000	0.8270	0.8795	11,692	+0.02(+2.65%)
May 08, 2024	0.8032	0.9000	0.8000	0.8568	50,378	-0.01(-1.63%)
May 07, 2024	0.7910	0.8800	0.7900	0.8710	46,788	+0.03(+3.05%)
May 06, 2024	0.8490	0.9000	0.8000	0.8452	48,915	+0.02(+1.83%)
May 03, 2024	0.8500	0.8500	0.8080	0.8300	6,846	-0.02(-2.35%)
May 02, 2024	0.8500	0.8500	0.8128	0.8500	12,980	+0.00(+0.00%)
May 01, 2024	0.8210	0.8500	0.8210	0.8500	10,260	+0.01(+1.20%)
Apr 30, 2024	0.8100	0.8468	0.8100	0.8399	81,407	+0.04(+4.99%)
Apr 29, 2024	0.8100	0.8500	0.7900	0.8000	37,614	+0.00(+0.00%)
Apr 26, 2024	0.7910	0.8100	0.7716	0.8000	40,903	+0.01(+1.27%)
Apr 25, 2024	0.8200	0.8400	0.7900	0.7900	31,389	-0.03(-3.54%)
Apr 24, 2024	0.8200	0.8500	0.7710	0.8190	93,083	-0.00(-0.12%)
Apr 23, 2024	0.8010	0.8550	0.7950	0.8200	24,698	-0.01(-0.61%)
Apr 22, 2024	0.8502	0.8690	0.8000	0.8250	51,773	-0.03(-2.95%)
Apr 19, 2024	0.9030	0.9030	0.8500	0.8501	21,122	-0.04(-4.48%)
Apr 18, 2024	0.8500	0.9000	0.8500	0.8900	4,761	+0.04(+4.92%)
Apr 17, 2024	0.9100	0.9499	0.8483	0.8483	18,159	-0.05(-5.74%)
Apr 16, 2024	0.8500	0.9000	0.8500	0.9000	19,092	+0.00(+0.00%)
Apr 15, 2024	0.9400	0.9400	0.8500	0.9000	25,358	-0.02(-2.17%)
Apr 12, 2024	0.8995	0.9500	0.8501	0.9200	23,733	+0.04(+5.08%)
Apr 11, 2024	0.8901	0.8999	0.8500	0.8755	19,008	+0.01(+0.63%)
Apr 10, 2024	0.8994	0.9030	0.7700	0.8700	70,178	-0.03(-3.32%)
Apr 09, 2024	0.9800	1.040	0.8700	0.8999	43,310	+0.03(+3.44%)
Apr 08, 2024	0.9800	0.9800	0.8700	0.8700	51,500	-0.09(-9.37%)
Apr 05, 2024	1.010	1.010	0.9500	0.9600	2,560	-0.03(-3.03%)
Apr 04, 2024	0.9893	1.050	0.9482	0.9900	29,373	+0.11(+12.50%)
Apr 03, 2024	0.9800	1.010	0.8770	0.8800	61,579	-0.08(-8.33%)
Apr 02, 2024	0.9600	1.000	0.9600	0.9600	1,066	-0.07(-6.80%)
Apr 01, 2024	0.9900	1.040	0.9300	1.030	22,390	+0.03(+3.00%)
Mar 28, 2024	0.8740	1.030	0.8740	1.000	60,757	+0.10(+11.11%)
Mar 27, 2024	1.020	1.064	0.8662	0.9000	98,717	-0.13(-12.62%)
Mar 26, 2024	1.050	1.050	1.020	1.030	9,390	-0.05(-4.63%)
Mar 25, 2024	1.050	1.080	1.050	1.080	5,022	-0.02(-1.82%)
Mar 22, 2024	1.090	1.100	1.050	1.100	7,415	-0.01(-0.90%)
Mar 21, 2024	1.060	1.110	1.060	1.110	6,373	+0.04(+3.74%)
Mar 20, 2024	1.090	1.090	1.050	1.070	23,037	-0.02(-1.83%)
Mar 19, 2024	1.095	1.095	1.085	1.090	1,779	-0.05(-4.39%)
Mar 18, 2024	1.130	1.145	1.119	1.140	1,977	-0.01(-0.87%)
Mar 15, 2024	1.110	1.150	1.074	1.150	2,822	+0.04(+3.60%)
Mar 14, 2024	1.070	1.110	1.070	1.110	11,340	+0.04(+3.74%)
Mar 13, 2024	1.100	1.110	1.050	1.070	33,399	-0.04(-3.60%)
Mar 12, 2024	1.130	1.160	1.100	1.110	18,816	-0.02(-1.77%)
Mar 11, 2024	1.170	1.170	1.120	1.130	13,775	-0.06(-5.04%)
Mar 08, 2024	1.140	1.190	1.140	1.190	1,896	-0.01(-0.83%)
Mar 07, 2024	1.170	1.200	1.130	1.200	2,413	+0.03(+2.56%)
Mar 06, 2024	1.170	1.198	1.135	1.170	17,475	-0.03(-2.50%)
Mar 05, 2024	1.150	1.200	1.138	1.200	13,893	+0.01(+0.84%)
Mar 04, 2024	1.110	1.190	1.110	1.190	2,880	+0.03(+2.59%)
Mar 01, 2024	1.130	1.190	1.120	1.160	4,733	+0.00(+0.00%)
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%)

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.