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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1.420	1.570	1.400	1.480	68,805	+0.05(+3.48%)
Aug 30, 2023	1.500	1.500	1.430	1.430	13,178	-0.10(-6.52%)
Aug 29, 2023	1.390	1.645	1.354	1.530	78,512	+0.17(+12.50%)
Aug 28, 2023	1.320	1.365	1.280	1.360	66,085	+0.05(+3.82%)
Aug 25, 2023	1.360	1.460	1.290	1.310	57,032	-0.02(-1.50%)
Aug 24, 2023	1.390	1.390	1.300	1.330	11,772	-0.02(-1.48%)
Aug 23, 2023	1.300	1.390	1.280	1.350	17,231	+0.07(+5.47%)
Aug 22, 2023	1.320	1.369	1.280	1.280	40,615	-0.04(-3.03%)
Aug 21, 2023	1.360	1.420	1.276	1.320	34,119	+0.00(+0.00%)
Aug 18, 2023	1.260	1.450	1.210	1.320	76,818	+0.04(+2.82%)
Aug 17, 2023	1.430	1.430	1.256	1.284	72,533	-0.18(-12.07%)
Aug 16, 2023	1.550	1.595	1.370	1.460	96,515	-0.07(-4.58%)
Aug 15, 2023	1.500	1.550	1.460	1.530	83,636	+0.03(+1.66%)
Aug 14, 2023	1.740	1.740	1.380	1.505	120,944	-0.11(-6.52%)
Aug 11, 2023	1.800	1.910	1.520	1.610	29,562	-0.15(-8.52%)
Aug 10, 2023	1.860	1.940	1.750	1.760	43,733	-0.09(-4.86%)
Aug 09, 2023	1.900	1.912	1.850	1.850	11,099	-0.08(-4.15%)
Aug 08, 2023	1.880	1.957	1.880	1.930	22,870	+0.05(+2.66%)
Aug 07, 2023	1.940	1.980	1.880	1.880	30,629	-0.06(-3.09%)
Aug 04, 2023	1.950	2.000	1.920	1.940	47,533	-0.03(-1.52%)
Aug 03, 2023	1.950	2.030	1.940	1.970	14,735	-0.01(-0.51%)
Aug 02, 2023	2.000	2.020	1.900	1.980	16,966	-0.03(-1.49%)
Aug 01, 2023	2.100	2.100	2.000	2.010	22,445	-0.09(-4.29%)
Jul 31, 2023	2.000	2.130	1.960	2.100	31,649	+0.12(+6.06%)
Jul 28, 2023	1.980	2.040	1.840	1.980	54,835	+0.00(+0.00%)
Jul 27, 2023	2.000	2.000	1.910	1.980	57,595	+0.05(+2.59%)
Jul 26, 2023	1.930	1.974	1.890	1.930	16,220	-0.02(-1.03%)
Jul 25, 2023	1.970	1.980	1.900	1.950	36,897	-0.04(-2.01%)
Jul 24, 2023	1.850	2.050	1.835	1.990	86,905	+0.09(+4.74%)
Jul 21, 2023	1.900	1.975	1.860	1.900	55,127	+0.00(+0.00%)
Jul 20, 2023	2.080	2.100	1.870	1.900	117,243	-0.14(-6.87%)
Jul 19, 2023	2.070	2.120	2.040	2.040	27,074	-0.06(-2.85%)
Jul 18, 2023	2.140	2.150	2.080	2.100	33,819	-0.04(-1.87%)
Jul 17, 2023	2.100	2.190	2.070	2.140	51,150	+0.03(+1.53%)
Jul 14, 2023	2.080	2.150	1.990	2.108	144,603	+0.09(+4.34%)
Jul 13, 2023	2.080	2.150	1.970	2.020	92,866	+0.00(+0.00%)
Jul 12, 2023	1.920	2.100	1.920	2.020	43,519	+0.05(+2.54%)
Jul 11, 2023	1.880	2.068	1.880	1.970	181,401	+0.07(+3.68%)
Jul 10, 2023	1.870	1.994	1.870	1.900	64,888	-0.01(-0.52%)
Jul 07, 2023	1.930	1.980	1.870	1.910	70,882	+0.01(+0.79%)
Jul 06, 2023	1.960	2.040	1.870	1.895	32,942	-0.06(-3.32%)
Jul 05, 2023	2.010	2.070	1.934	1.960	46,370	-0.11(-5.31%)
Jul 03, 2023	1.940	2.180	1.940	2.070	61,168	+0.15(+7.81%)
Jun 30, 2023	1.959	1.960	1.912	1.920	23,710	+0.02(+0.79%)
Jun 29, 2023	1.920	1.990	1.850	1.905	57,864	+0.05(+2.97%)
Jun 28, 2023	1.850	2.000	1.810	1.850	95,303	+0.00(+0.00%)
Jun 27, 2023	1.870	1.996	1.820	1.850	150,656	-0.07(-3.90%)
Jun 26, 2023	2.100	2.178	1.900	1.925	322,845	-0.24(-10.88%)
Jun 23, 2023	2.180	2.220	2.100	2.160	65,897	-0.01(-0.46%)
Jun 22, 2023	2.159	2.230	2.115	2.170	89,509	+0.03(+1.40%)
Jun 21, 2023	2.170	2.180	2.110	2.140	52,511	-0.03(-1.38%)
Jun 20, 2023	2.230	2.230	2.080	2.170	91,274	+0.00(+0.00%)
Jun 16, 2023	2.300	2.300	2.160	2.170	113,167	-0.12(-5.24%)

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.