Dark

CWD
CaliberCos Inc. Class A Common Stock
stock NASDAQ

At Close

May 8, 2025 3:57:30 PM EDT

3.80USD-4.762%(-0.19)12,147

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:15:30 AM EDT

4.72USD+18.296%(+0.73)100

After-hours

May 8, 2025 4:22:30 PM EDT

4.18USD+10.000%(+0.38)840

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	4.7800	4.9485	3.6750	3.9900	-16.176%	35,410	0.000%
2025-05-07	5.3700	5.4900	4.7500	4.7600	-13.924%	31,688	-16.176%
2025-05-06	5.1000	5.8200	5.0400	5.5300	+12.398%	91,569	-27.848%
2025-05-05	4.9700	5.4183	4.9000	4.9200	+3.797%	8,899	-18.902%
2025-05-02	4.6200	5.2000	4.2001	4.7400	+6.278%	52,939	-15.823%
2025-05-01	5.2000	5.2400	4.2000	4.4600	-11.155%	30,927	-10.538%
2025-04-30	5.0420	5.9000	4.7000	5.0200	-2.335%	16,829	-20.518%
2025-04-29	4.7900	5.3000	4.6580	5.1400	+2.390%	6,393	-22.374%
2025-04-28	4.9380	5.1480	4.6260	5.0200	+0.803%	16,692	-20.518%
2025-04-25	4.9360	5.0680	4.6220	4.9800	+0.810%	8,479	-19.880%
2025-04-24	4.6900	5.4000	4.4000	4.9400	+2.703%	16,449	-19.231%
2025-04-23	4.9800	5.3560	4.8000	4.8100	-2.789%	11,707	-17.048%
2025-04-22	4.6000	5.5280	4.5040	4.9480	-6.110%	24,282	-19.361%
2025-04-21	5.7500	6.2080	4.0000	5.2700	-12.167%	530,100	-24.288%
2025-04-17	6.3200	7.1000	5.0040	6.0000	-33.481%	29,248	-33.500%
2025-04-16	9.8000	9.8000	8.4840	9.0200	-9.800%	19,282	-55.765%
2025-04-15	11.1400	11.3200	9.9120	10.0000	-7.885%	3,566	-60.100%
2025-04-14	11.2000	11.2000	10.8000	10.8560	-2.374%	354	-63.246%
2025-04-11	11.6600	11.6600	10.7240	11.1200	+8.806%	1,164	-64.119%
2025-04-10	10.5840	10.6000	10.2080	10.2200	-3.439%	481	-60.959%
2025-04-09	10.2080	10.6000	10.2060	10.5840	+3.684%	780	-62.302%
2025-04-08	10.4400	11.4000	10.2079	10.2079	-3.663%	1,512	-60.913%
2025-04-07	11.1800	12.3980	10.1020	10.5960	-4.282%	8,910	-62.344%
2025-04-04	10.4000	12.4000	8.4000	11.0700	+3.342%	95,193	-63.957%
2025-04-03	10.1000	10.7120	9.7100	10.7120	-1.363%	1,687	-62.752%
2025-04-02	11.0000	12.0000	9.5620	10.8600	+0.500%	48,567	-63.260%
2025-04-01	11.6000	12.0000	10.1000	10.8060	-2.455%	2,212	-63.076%
2025-03-31	12.0000	12.1980	10.7540	11.0780	-6.923%	3,499	-63.983%
2025-03-28	12.1020	12.4000	11.9020	11.9020	-4.016%	667	-66.476%
2025-03-27	12.9320	12.9960	12.3560	12.4000	-7.463%	2,247	-67.823%
2025-03-26	12.7000	13.6000	12.0000	13.4000	+9.836%	4,507	-70.224%
2025-03-25	12.2100	12.9740	11.6240	12.2000	+1.836%	30,285	-67.295%
2025-03-24	12.6400	12.6400	11.6240	11.9800	-0.167%	1,236	-66.694%
2025-03-21	12.9320	13.3500	12.0000	12.0000	-7.692%	13,620	-66.750%
2025-03-20	14.0000	14.0000	12.3020	13.0000	-7.143%	13,688	-69.308%
2025-03-19	12.7400	15.4000	10.8240	14.0000	+7.692%	59,282	-71.500%
2025-03-18	12.4000	14.6000	12.2000	13.0000	-1.500%	20,829	-69.308%
2025-03-17	11.4080	14.8000	11.4000	13.1980	+12.228%	60,151	-69.768%
2025-03-14	12.0000	13.2400	11.0000	11.7600	+8.889%	16,565	-66.071%
2025-03-13	10.6240	10.8000	10.6240	10.8000	-5.263%	1,554	-63.056%
2025-03-12	11.2240	11.4000	10.4240	11.4000	-2.564%	1,801	-65.000%
2025-03-11	11.2600	11.7000	11.0242	11.7000	+4.241%	1,281	-65.897%
2025-03-10	11.8000	11.8000	11.2240	11.2240	-1.596%	1,339	-64.451%
2025-03-07	11.4000	11.9980	11.4000	11.4060	-6.185%	424	-65.018%
2025-03-06	11.5400	12.1580	11.5400	12.1580	+7.975%	98	-67.182%
2025-03-05	12.0500	12.2980	11.2600	11.2600	-8.440%	5,255	-64.565%
2025-03-04	13.0000	13.0000	11.9830	12.2980	-5.385%	464	-67.556%
2025-03-03	11.5640	12.9980	11.5640	12.9980	+8.317%	214	-69.303%
2025-02-28	12.0000	12.0080	11.6300	12.0000	-0.448%	406	-66.750%
2025-02-27	12.0000	12.0540	11.6260	12.0540	+0.450%	113	-66.899%
2025-02-26	12.3120	12.9980	11.7000	12.0000	-0.100%	302	-66.750%
2025-02-25	11.6240	12.1080	11.6240	12.0120	+0.100%	369	-66.783%
2025-02-24	11.6300	12.4400	11.6300	12.0000	-2.439%	184	-66.750%
2025-02-21	12.9880	12.9880	12.1360	12.3000	-2.381%	162	-67.561%
2025-02-20	13.5600	13.5600	12.2000	12.6000	+3.500%	2,074	-68.333%
2025-02-19	11.8800	13.3380	11.6260	12.1739	+4.587%	397	-67.225%
2025-02-18	12.0600	12.1600	11.6300	11.6400	-4.449%	614	-65.722%
2025-02-14	11.7980	12.7580	11.6240	12.1820	+3.237%	708	-67.247%
2025-02-13	12.4000	12.4000	11.8000	11.8000	-0.506%	292	-66.186%
2025-02-12	11.6800	12.0000	11.6600	11.8600	+0.508%	444	-66.358%
2025-02-11	12.2000	12.3400	11.8000	11.8000	-1.683%	464	-66.186%
2025-02-10	11.6080	12.1580	11.6080	12.0020	-3.830%	617	-66.756%
2025-02-07	11.8000	12.9120	11.8000	12.4800	+5.051%	282	-68.029%
2025-02-06	12.9980	13.0000	11.8780	11.8800	-8.601%	597	-66.414%
2025-02-05	12.6000	13.0000	12.0000	12.9980	+10.904%	1,946	-69.303%
2025-02-04	12.1060	13.1225	9.9600	11.7200	-6.090%	12,100	-65.956%
2025-02-03	12.4000	12.6040	11.0240	12.4800	+0.645%	4,011	-68.029%
2025-01-31	11.8240	12.4820	11.8240	12.4000	+3.316%	2,199	-67.823%
2025-01-30	12.4250	12.4260	11.8020	12.0020	-1.299%	2,363	-66.756%
2025-01-29	12.0220	12.5400	11.6000	12.1600	+0.214%	1,503	-67.188%
2025-01-28	11.9670	12.1340	11.8000	12.1340	-0.541%	304	-67.117%
2025-01-27	12.0000	12.6000	11.6000	12.2000	+4.991%	1,899	-67.295%
2025-01-24	11.6280	12.0000	11.3000	11.6200	-1.005%	4,767	-65.663%
2025-01-23	12.0000	12.0000	11.4000	11.7380	-2.183%	3,319	-66.008%
2025-01-22	11.9980	12.7360	11.6020	12.0000	-3.382%	841	-66.750%
2025-01-21	12.1560	12.6800	11.3180	12.4200	-2.358%	2,813	-67.874%
2025-01-17	12.0000	12.9900	12.0000	12.7200	+4.262%	1,431	-68.632%
2025-01-16	13.7800	13.9800	12.0240	12.2000	-11.466%	3,855	-67.295%
2025-01-15	13.2400	13.9980	13.0240	13.7800	+4.079%	3,834	-71.045%
2025-01-14	13.6200	14.3800	13.2240	13.2400	-7.928%	9,960	-69.864%
2025-01-13	13.1600	14.4000	12.3520	14.3800	+10.615%	7,068	-72.253%
2025-01-10	14.6000	14.6000	12.2240	13.0000	-7.143%	5,968	-69.308%
2025-01-08	15.3400	15.3400	13.6240	14.0000	-3.462%	1,199	-71.500%
2025-01-07	15.2400	15.8000	13.4240	14.5020	-2.014%	8,068	-72.487%
2025-01-06	14.2000	14.9600	13.0000	14.8000	+5.896%	6,281	-73.041%
2025-01-03	14.4980	14.5000	11.2240	13.9760	-1.591%	2,642	-71.451%
2025-01-02	14.2000	14.5880	13.6000	14.2020	+1.588%	6,157	-71.905%
2024-12-31	13.0240	14.6000	13.0240	13.9800	+14.759%	11,139	-71.459%
2024-12-30	10.9980	12.6000	10.9980	12.1820	+10.745%	9,672	-67.247%
2024-12-27	10.6000	11.0000	10.6000	11.0000	+3.774%	788	-63.727%
2024-12-26	10.7980	10.9460	10.4240	10.6000	+0.569%	1,739	-62.358%
2024-12-24	10.4000	10.7000	10.4000	10.5400	-0.604%	1,133	-62.144%
2024-12-23	10.8000	10.8000	10.0360	10.6040	-1.815%	1,762	-62.373%
2024-12-20	10.4000	10.9800	10.0000	10.8000	+3.846%	4,573	-63.056%
2024-12-19	10.2000	12.6000	9.8240	10.4000	+4.000%	10,551	-61.635%
2024-12-18	9.8400	10.4000	9.8240	10.0000	-3.846%	646	-60.100%
2024-12-17	10.2100	10.4000	9.8240	10.4000	+4.000%	786	-61.635%
2024-12-16	10.2000	10.4000	9.8240	10.0000	-0.517%	1,838	-60.100%
2024-12-13	10.1000	10.4000	9.9000	10.0520	+0.520%	3,509	-60.306%
2024-12-12	10.2020	10.4000	9.9000	10.0000	+1.792%	2,720	-60.100%
2024-12-11	10.0000	10.4000	9.8000	9.8240	-0.365%	1,488	-59.385%
2024-12-10	10.4000	10.4000	9.8000	9.8600	-4.531%	4,084	-59.533%
2024-12-09	9.9960	10.4000	9.8420	10.3280	+3.321%	2,426	-61.367%
2024-12-06	9.7980	10.0000	9.6020	9.9960	+4.147%	2,297	-60.084%
2024-12-05	9.5980	9.8000	9.3000	9.5980	+2.085%	3,050	-58.429%
2024-12-04	9.3980	10.0000	8.7420	9.4020	+0.021%	6,349	-57.562%
2024-12-03	8.8000	10.3920	8.8000	9.4000	+7.429%	9,405	-57.553%
2024-12-02	9.6000	9.6000	8.4620	8.7500	-1.685%	11,074	-54.400%
2024-11-29	9.2000	9.3000	8.8000	8.9000	+0.679%	848	-55.169%
2024-11-27	8.9420	11.2000	8.2000	8.8400	-0.652%	5,266	-54.864%
2024-11-26	9.9260	10.4240	7.4760	8.8980	-13.004%	5,117	-55.158%
2024-11-25	10.4340	10.5600	9.9340	10.2280	-1.899%	5,015	-60.989%
2024-11-22	10.2840	10.7000	10.2840	10.4260	-2.924%	2,170	-61.730%
2024-11-21	9.8240	10.7400	9.8240	10.7400	+8.704%	1,544	-62.849%
2024-11-20	10.2040	10.2040	9.8800	9.8800	-1.220%	1,801	-59.615%
2024-11-19	9.8000	11.0000	9.8000	10.0020	+3.519%	592	-60.108%
2024-11-18	11.0000	11.9580	9.0140	9.6620	-16.114%	5,148	-58.704%
2024-11-15	9.9700	11.9600	9.7720	11.5180	+15.065%	11,463	-65.359%
2024-11-14	11.8000	12.0000	10.0100	10.0100	-15.882%	3,954	-60.140%
2024-11-13	12.3000	12.3000	11.1620	11.9000	-0.784%	2,002	-66.471%
2024-11-12	12.0000	12.0000	11.0000	11.9940	-0.050%	7,264	-66.733%
2024-11-11	13.2000	13.2000	11.8240	12.0000	+0.167%	3,120	-66.750%
2024-11-08	11.7280	11.9980	11.7180	11.9800	+1.525%	2,328	-66.694%
2024-11-07	12.6000	12.6000	11.6000	11.8000	-3.072%	1,183	-66.186%
2024-11-06	11.8000	12.8000	11.8000	12.1740	+1.450%	173	-67.225%
2024-11-05	13.0000	13.8000	11.6000	12.0000	-13.043%	3,946	-66.750%
2024-11-04	13.0200	14.1980	13.0000	13.8000	+4.387%	2,704	-71.087%
2024-11-01	13.0000	13.7600	13.0000	13.2200	-5.436%	292	-69.818%
2024-10-31	13.4660	13.9800	13.0200	13.9800	+5.557%	196	-71.459%
2024-10-30	12.5420	13.2440	12.5420	13.2440	-1.164%	658	-69.873%
2024-10-29	14.2000	14.2000	13.4000	13.4000	+2.603%	139	-70.224%
2024-10-28	15.0000	15.0000	13.0600	13.0600	-3.645%	1,930	-69.449%
2024-10-25	13.8000	14.2000	13.0000	13.5540	+1.149%	903	-70.562%
2024-10-24	14.2000	14.2000	13.0420	13.4000	-5.634%	1,481	-70.224%
2024-10-23	14.2000	14.2000	12.8000	14.2000	0.000%	2,066	-71.901%
2024-10-22	13.8000	14.2000	12.8000	14.2000	+4.412%	479	-71.901%
2024-10-21	13.3800	14.2000	13.2000	13.6000	0.000%	955	-70.662%
2024-10-18	13.2000	14.5260	13.2000	13.6000	+3.817%	3,130	-70.662%
2024-10-17	13.0000	13.2000	12.7620	13.1000	-2.239%	513	-69.542%
2024-10-16	12.7600	13.4000	12.7600	13.4000	+0.375%	143	-70.224%
2024-10-15	12.9780	13.3980	12.6020	13.3500	+7.315%	1,546	-70.112%
2024-10-14	13.3600	13.3600	12.3440	12.4400	-7.920%	482	-67.926%
2024-10-11	12.8100	13.5980	12.1040	13.5100	+8.969%	2,722	-70.466%
2024-10-10	11.6800	12.8660	11.4320	12.3980	+5.086%	2,607	-67.817%
2024-10-09	11.0000	12.0000	11.0000	11.7980	+9.241%	3,076	-66.181%
2024-10-08	11.3480	11.8000	10.6020	10.8000	-11.475%	9,708	-63.056%
2024-10-07	11.4000	12.2000	11.4000	12.2000	+1.684%	34,402	-67.295%
2024-10-04	10.9480	12.2000	10.9480	11.9980	+8.285%	404	-66.744%
2024-10-03	12.8000	12.8000	10.2000	11.0800	-7.667%	6,762	-63.989%
2024-10-02	12.2400	15.2000	11.8320	12.0000	+1.420%	1,913	-66.750%
2024-10-01	12.3120	12.7600	11.0000	11.8320	-5.238%	2,164	-66.278%
2024-09-30	13.3980	13.3980	12.2000	12.4860	+0.048%	7,371	-68.044%
2024-09-27	12.4000	12.7960	12.2200	12.4800	-2.194%	2,684	-68.029%
2024-09-26	12.7800	13.3520	12.0020	12.7600	+6.121%	2,787	-68.730%
2024-09-25	12.2220	12.8360	12.0240	12.0240	-0.710%	601	-66.816%
2024-09-24	12.8640	13.7530	12.1100	12.1100	-4.945%	1,191	-67.052%
2024-09-23	13.9080	14.0000	12.2000	12.7400	+3.780%	2,366	-68.681%
2024-09-20	13.2000	13.2000	12.2760	12.2760	-4.541%	3,348	-67.498%
2024-09-19	12.4000	12.8600	12.2240	12.8600	-0.618%	543	-68.974%
2024-09-18	12.2320	12.9400	12.2240	12.9400	+5.840%	1,063	-69.165%
2024-09-17	12.2000	12.2620	12.2000	12.2260	-0.114%	390	-67.365%
2024-09-16	12.7600	13.1960	12.2200	12.2400	-3.149%	14,096	-67.402%
2024-09-13	12.7800	12.7800	12.2000	12.6380	+3.590%	378	-68.429%
2024-09-12	12.2000	13.0800	12.1020	12.2000	-6.899%	1,488	-67.295%
2024-09-11	14.0000	14.0000	12.2400	13.1040	+4.000%	812	-69.551%
2024-09-10	13.4000	15.2000	12.0240	12.6000	-4.401%	3,386	-68.333%
2024-09-09	12.8000	13.7800	12.2000	13.1800	+3.780%	4,033	-69.727%
2024-09-06	12.9700	12.9980	12.2000	12.7000	-2.248%	992	-68.583%
2024-09-05	12.2620	12.9920	12.2240	12.9920	+6.144%	699	-69.289%
2024-09-04	12.6240	12.6240	12.2400	12.2400	-3.042%	714	-67.402%
2024-09-03	12.6400	13.0600	12.6240	12.6240	-5.367%	893	-68.394%
2024-08-30	13.0000	15.1940	13.0000	13.3400	+8.279%	1,058	-70.090%
2024-08-29	12.2220	12.9580	12.2220	12.3200	+0.654%	410	-67.614%
2024-08-28	13.0020	13.7680	12.2340	12.2400	-2.780%	935	-67.402%
2024-08-27	13.9940	14.0000	12.2220	12.5900	+3.011%	1,233	-68.308%
2024-08-26	12.9000	13.1680	12.2220	12.2220	-7.758%	1,784	-67.354%
2024-08-23	13.0500	13.2500	12.8000	13.2500	+1.923%	1,061	-69.887%
2024-08-22	13.0000	13.0020	12.2220	13.0000	0.000%	2,086	-69.308%
2024-08-21	13.6540	13.6540	12.5000	13.0000	+0.309%	2,308	-69.308%
2024-08-20	13.3920	13.3920	12.4000	12.9600	+3.234%	1,138	-69.213%
2024-08-19	12.0000	13.6000	12.0000	12.5540	+6.372%	1,225	-68.217%
2024-08-16	12.3000	13.9960	11.8000	11.8020	-4.049%	14,734	-66.192%
2024-08-15	10.8800	12.3980	10.8800	12.3000	+11.615%	2,614	-67.561%
2024-08-14	12.0000	12.0000	10.2000	11.0200	-1.607%	1,821	-63.793%
2024-08-13	11.4000	11.9980	10.6000	11.2000	+2.752%	2,804	-64.375%
2024-08-12	10.9200	11.2000	10.6000	10.9000	+4.808%	2,726	-63.394%
2024-08-09	10.8000	11.1300	10.4000	10.4000	-3.704%	252	-61.635%
2024-08-08	11.5200	11.5200	10.8000	10.8000	-1.388%	941	-63.056%
2024-08-07	11.6000	11.6000	10.9520	10.9520	-0.436%	611	-63.568%
2024-08-06	11.0020	11.2000	11.0000	11.0000	0.000%	952	-63.727%
2024-08-05	10.2400	11.8800	10.0000	11.0000	-1.786%	3,528	-63.727%
2024-08-02	10.8020	11.9600	10.8000	11.2000	+2.941%	986	-64.375%
2024-08-01	11.8000	12.0000	10.8600	10.8800	-1.091%	1,218	-63.327%
2024-07-31	11.2520	11.9180	10.6600	11.0000	+1.476%	2,304	-63.727%
2024-07-30	13.0200	13.3100	10.8400	10.8400	-16.615%	1,671	-63.192%
2024-07-29	13.9000	14.0000	13.0000	13.0000	-8.218%	2,981	-69.308%
2024-07-26	14.0020	15.0000	13.6000	14.1640	+1.171%	1,246	-71.830%
2024-07-25	14.8200	16.0000	13.8000	14.0000	-5.405%	1,666	-71.500%
2024-07-24	15.0000	15.9600	14.8000	14.8000	+0.054%	1,149	-73.041%
2024-07-23	14.6000	15.9180	14.6000	14.7920	+4.169%	738	-73.026%
2024-07-22	14.6000	15.8870	14.2000	14.2000	-0.616%	1,190	-71.901%
2024-07-19	15.9580	15.9580	14.2880	14.2880	-3.459%	272	-72.074%
2024-07-18	15.1980	15.8000	14.8000	14.8000	-1.333%	715	-73.041%
2024-07-17	15.6000	15.6200	14.2000	15.0000	-3.858%	1,072	-73.400%
2024-07-16	15.4200	15.8000	15.4200	15.6020	+1.312%	449	-74.426%
2024-07-15	16.0900	16.2000	15.4000	15.4000	-4.372%	1,022	-74.091%
2024-07-12	15.8000	16.3800	15.8000	16.1040	+3.231%	210	-75.224%
2024-07-11	15.4200	16.9600	14.6000	15.6000	-3.704%	1,702	-74.423%
2024-07-10	15.2000	16.9000	15.2000	16.2000	+5.195%	795	-75.370%
2024-07-09	16.4000	16.8000	15.4000	15.4000	-7.950%	1,174	-74.091%
2024-07-08	16.4000	16.7300	16.4000	16.7300	+1.014%	70	-76.151%
2024-07-05	16.0200	16.9400	15.5040	16.5620	-2.919%	1,769	-75.909%
2024-07-03	16.0000	17.0600	16.0000	17.0600	+6.625%	137	-76.612%
2024-07-02	17.2244	17.2244	16.0000	16.0000	-6.977%	1,811	-75.063%
2024-07-01	17.3100	17.7980	16.6000	17.2000	+2.259%	606	-76.802%
2024-06-28	16.2000	17.2020	16.2000	16.8200	-4.432%	432	-76.278%
2024-06-27	17.8000	18.4000	17.2000	17.6000	-1.840%	1,158	-77.330%
2024-06-26	18.0000	18.4000	17.2040	17.9300	+0.078%	1,761	-77.747%
2024-06-25	18.1700	18.5720	17.4140	17.9160	-0.467%	492	-77.729%
2024-06-24	17.6000	18.0000	17.2400	18.0000	-3.226%	227	-77.833%
2024-06-21	18.0000	18.6000	17.6000	18.6000	+3.333%	407	-78.548%
2024-06-20	18.0000	18.0000	17.2020	18.0000	-4.255%	428	-77.833%
2024-06-18	16.9580	19.1140	16.4040	18.8000	+7.539%	993	-78.777%
2024-06-17	17.0840	19.0000	16.4000	17.4820	+1.640%	4,018	-77.177%
2024-06-14	18.0000	18.6900	17.1500	17.2000	-6.522%	4,408	-76.802%
2024-06-13	19.0000	19.0000	18.0000	18.4000	-4.167%	444	-78.315%
2024-06-12	19.1800	19.2000	18.3000	19.2000	0.000%	1,222	-79.219%
2024-06-11	19.0000	19.4000	18.6000	19.2000	+1.053%	377	-79.219%
2024-06-10	19.4000	19.4000	19.0000	19.0000	-1.042%	214	-79.000%
2024-06-07	19.8000	20.2000	19.0000	19.2000	-6.796%	761	-79.219%
2024-06-06	20.2000	20.8000	19.6000	20.6000	+0.980%	634	-80.631%
2024-06-05	20.4000	20.4000	19.6400	20.4000	0.000%	98	-80.441%
2024-06-04	20.4000	20.4000	19.6000	20.4000	+2.000%	358	-80.441%
2024-06-03	19.6000	20.4000	19.6000	20.0000	0.000%	117	-80.050%
2024-05-31	20.4000	20.4000	19.8000	20.0000	-1.961%	290	-80.050%
2024-05-30	20.4000	20.4000	19.8000	20.4000	+5.155%	213	-80.441%
2024-05-29	20.4000	20.4000	19.4000	19.4000	-3.960%	33	-79.433%
2024-05-28	20.4000	20.4000	19.6000	20.2000	-0.980%	2,795	-80.248%
2024-05-24	19.2000	20.4000	18.6000	20.4000	+4.082%	1,712	-80.441%
2024-05-23	17.9140	20.0000	17.9140	19.6000	+4.255%	496	-79.643%
2024-05-22	19.4000	20.0000	18.0000	18.8000	-4.082%	2,243	-78.777%
2024-05-21	19.6000	19.6000	18.9660	19.6000	0.000%	194	-79.643%
2024-05-20	18.6000	19.6000	17.2000	19.6000	+8.132%	1,329	-79.643%
2024-05-17	17.8800	18.8000	16.8800	18.1260	+2.989%	625	-77.987%
2024-05-16	17.6200	17.6200	16.6020	17.6000	0.000%	222	-77.330%
2024-05-15	17.3000	18.0000	16.7000	17.6000	+1.734%	1,902	-77.330%
2024-05-14	16.4200	17.4000	15.2000	17.3000	+5.927%	272	-76.936%
2024-05-13	15.6500	16.6000	15.2000	16.3320	-0.415%	1,518	-75.569%
2024-05-10	17.0000	17.5900	15.8020	16.4000	-6.765%	981	-75.671%
2024-05-09	16.5400	18.0000	16.5400	17.5900	+2.649%	590	-77.317%
2024-05-08	16.0640	18.0000	16.0000	17.1360	-1.630%	2,524	-76.716%
2024-05-07	15.8200	17.6000	15.8000	17.4200	+3.053%	2,339	-77.095%
2024-05-06	16.9800	18.0000	16.0000	16.9040	+1.831%	2,461	-76.396%
2024-05-03	17.0000	17.0000	16.1600	16.6000	-2.353%	342	-75.964%
2024-05-02	17.0000	17.0000	16.2560	17.0000	0.000%	649	-76.529%
2024-05-01	16.4200	17.0000	16.4200	17.0000	+1.203%	513	-76.529%
2024-04-30	16.2080	16.9360	16.2000	16.7980	+4.987%	4,070	-76.247%
2024-04-29	16.2000	17.0000	15.8000	16.0000	0.000%	1,881	-75.063%
2024-04-26	15.8200	16.2000	15.4320	16.0000	+1.266%	2,045	-75.063%
2024-04-25	16.4000	16.8000	15.8000	15.8000	-3.541%	1,569	-74.747%
2024-04-24	16.4000	17.0000	15.4200	16.3800	-0.122%	4,654	-75.641%
2024-04-23	16.0200	17.1000	15.9000	16.4000	-0.606%	1,235	-75.671%
2024-04-22	17.0040	17.3800	16.0000	16.5000	-2.953%	2,589	-75.818%
2024-04-19	18.0600	18.0600	17.0000	17.0020	-4.483%	1,056	-76.532%
2024-04-18	17.0000	18.0000	17.0000	17.8000	+4.916%	238	-77.584%
2024-04-17	18.2000	18.9980	16.9660	16.9660	-5.744%	908	-76.482%
2024-04-16	17.0000	18.0000	17.0000	18.0000	0.000%	955	-77.833%
2024-04-15	18.8000	18.8000	17.0000	18.0000	-2.174%	1,268	-77.833%
2024-04-12	17.9890	19.0000	17.0020	18.4000	+5.083%	1,187	-78.315%
2024-04-11	17.8020	17.9980	17.0000	17.5100	+0.632%	950	-77.213%
2024-04-10	17.9880	18.0600	15.4000	17.4000	-3.323%	3,509	-77.069%
2024-04-09	19.6000	20.8000	17.4000	17.9980	+3.437%	2,166	-77.831%
2024-04-08	19.6000	19.6000	17.4000	17.4000	-9.375%	2,575	-77.069%
2024-04-05	20.2000	20.2000	19.0000	19.2000	-3.030%	128	-79.219%
2024-04-04	19.7868	21.0000	18.9640	19.8000	+12.500%	1,469	-79.848%
2024-04-03	19.6000	20.2000	17.5400	17.6000	-8.333%	3,079	-77.330%
2024-04-02	19.2000	20.0000	19.2000	19.2000	-6.796%	53	-79.219%
2024-04-01	19.8000	20.8000	18.6000	20.6000	+3.000%	1,120	-80.631%
2024-03-28	17.4800	20.6000	17.4800	20.0000	+11.111%	3,038	-80.050%
2024-03-27	20.4000	21.2800	17.3240	18.0000	-12.621%	4,938	-77.833%
2024-03-26	21.0000	21.0000	20.4000	20.6000	-4.630%	470	-80.631%
2024-03-25	21.0000	21.6000	21.0000	21.6000	-1.818%	251	-81.528%
2024-03-22	21.8000	22.0000	21.0000	22.0000	-0.901%	371	-81.864%
2024-03-21	21.2000	22.2000	21.2000	22.2000	+3.738%	319	-82.027%
2024-03-20	21.8020	21.8020	21.0000	21.4000	-1.835%	1,152	-81.355%
2024-03-19	21.9000	21.9000	21.7000	21.8000	-4.386%	91	-81.697%
2024-03-18	22.6000	22.9000	22.3700	22.8000	-0.870%	99	-82.500%
2024-03-15	22.2000	23.0000	21.4760	23.0000	+3.604%	141	-82.652%
2024-03-14	21.4000	22.2000	21.4000	22.2000	+3.738%	567	-82.027%
2024-03-13	22.0020	22.2000	21.0000	21.4000	-3.604%	1,670	-81.355%
2024-03-12	22.6000	23.2000	22.0000	22.2000	-1.770%	941	-82.027%
2024-03-11	23.4000	23.4000	22.4020	22.6000	-5.042%	689	-82.345%
2024-03-08	22.8000	23.8000	22.8000	23.8000	-0.833%	95	-83.235%
2024-03-07	23.5000	24.0000	22.6000	24.0000	+2.564%	121	-83.375%
2024-03-06	23.4000	23.9500	22.7000	23.4000	-2.500%	874	-82.949%
2024-03-05	23.0000	24.0000	22.7600	24.0000	+0.840%	695	-83.375%
2024-03-04	22.2000	23.8000	22.2000	23.8000	+2.586%	171	-83.235%
2024-03-01	22.6000	23.8000	22.4000	23.2000	0.000%	237	-82.802%
2024-02-29	23.8000	23.8000	22.4000	23.2000	+1.754%	627	-82.802%
2024-02-28	23.0000	23.0000	22.4000	22.8000	-5.000%	1,765	-82.500%
2024-02-27	23.8000	24.0000	22.4000	24.0000	+0.840%	873	-83.375%
2024-02-26	24.0000	24.0000	23.6000	23.8000	+3.478%	635	-83.235%
2024-02-23	23.1000	23.1000	22.6000	23.0000	+2.679%	1,753	-82.652%
2024-02-22	23.0000	23.0000	22.4000	22.4000	-6.667%	2,528	-82.188%
2024-02-21	23.6000	24.0000	23.2000	24.0000	0.000%	376	-83.375%
2024-02-20	24.0000	24.0000	23.6000	24.0000	0.000%	137	-83.375%
2024-02-16	23.2000	24.0000	22.8000	24.0000	+0.840%	295	-83.375%
2024-02-15	23.6040	23.8020	23.6000	23.8000	-0.833%	417	-83.235%
2024-02-14	24.6000	24.6000	23.8000	24.0000	0.000%	316	-83.375%
2024-02-13	23.8000	24.4000	23.8000	24.0000	-0.826%	1,837	-83.375%
2024-02-12	24.0000	25.1860	22.8120	24.2000	+0.833%	1,268	-83.512%
2024-02-09	23.2000	24.4000	23.2000	24.0000	+1.695%	678	-83.375%
2024-02-08	23.6000	24.2000	23.4780	23.6000	-1.667%	1,362	-83.093%
2024-02-07	23.6000	24.4000	23.6000	24.0000	-0.008%	3,134	-83.375%
2024-02-06	23.2160	24.4000	22.0000	24.0020	+1.703%	2,150	-83.376%
2024-02-05	21.0000	24.6000	20.6000	23.6000	+13.462%	9,391	-83.093%
2024-02-02	21.2000	21.8340	20.4000	20.8000	-4.587%	1,136	-80.817%
2024-02-01	25.2000	25.2000	21.2060	21.8000	-3.540%	1,930	-81.697%
2024-01-31	23.2000	23.6000	22.6000	22.6000	-3.419%	674	-82.345%
2024-01-30	25.0180	25.0180	23.4000	23.4000	+1.739%	607	-82.949%
2024-01-29	24.0000	24.0020	22.4020	23.0000	-1.709%	518	-82.652%
2024-01-26	25.2200	26.2600	23.4000	23.4000	-7.874%	2,286	-82.949%
2024-01-25	27.4000	27.4000	25.4000	25.4000	-0.781%	555	-84.291%
2024-01-24	27.6840	27.6840	25.6000	25.6000	-1.538%	315	-84.414%
2024-01-23	25.8000	26.0000	25.6000	26.0000	+0.775%	256	-84.654%
2024-01-22	27.8000	27.8000	25.8000	25.8000	-0.769%	661	-84.535%
2024-01-19	26.2000	26.3800	26.0000	26.0000	-1.887%	637	-84.654%
2024-01-18	26.4000	26.6940	26.2000	26.5000	+0.379%	98	-84.943%
2024-01-17	26.3060	26.6000	26.3060	26.4000	0.000%	118	-84.886%
2024-01-16	26.2000	27.0000	26.0000	26.4000	-2.164%	1,561	-84.886%
2024-01-12	29.0000	29.1000	26.8000	26.9840	-7.595%	2,013	-85.213%
2024-01-11	29.6000	29.6000	29.2000	29.2020	+2.105%	91	-86.337%
2024-01-10	28.6000	28.6000	28.6000	28.6000	-0.688%	10	-86.049%
2024-01-09	29.6000	29.6000	28.4000	28.7980	+0.692%	412	-86.145%
2024-01-08	27.6460	28.6000	27.4000	28.6000	+2.878%	521	-86.049%
2024-01-05	28.2000	28.4000	27.2000	27.8000	-1.418%	2,339	-85.647%
2024-01-04	29.0000	29.0000	27.8000	28.2000	+2.920%	1,220	-85.851%
2024-01-03	26.4000	27.4000	26.4000	27.4000	+3.788%	330	-85.438%
2024-01-02	26.7440	27.1420	26.3000	26.4000	+2.326%	1,221	-84.886%
2023-12-29	27.3000	27.3000	25.0020	25.8000	-3.652%	2,573	-84.535%
2023-12-28	29.0000	29.0000	26.7780	26.7780	-3.676%	951	-85.100%
2023-12-27	28.0000	29.0000	27.6000	27.8000	-2.797%	1,677	-85.647%
2023-12-26	29.4000	29.6000	27.4000	28.6000	+3.623%	1,570	-86.049%
2023-12-22	29.4000	29.4000	27.6000	27.6000	-5.155%	1,150	-85.543%
2023-12-21	28.2020	30.0000	28.2020	29.1000	-1.689%	168	-86.289%
2023-12-20	27.8000	29.6000	27.8000	29.6000	+5.714%	843	-86.520%
2023-12-19	28.6000	28.8400	28.0000	28.0000	+2.190%	467	-85.750%
2023-12-18	27.8280	28.6000	27.4000	27.4000	-2.143%	646	-85.438%
2023-12-15	28.0000	28.9000	28.0000	28.0000	+2.190%	805	-85.750%
2023-12-14	27.0000	28.5860	27.0000	27.4000	0.000%	879	-85.438%
2023-12-13	27.2000	28.4000	27.2000	27.4000	+0.735%	992	-85.438%
2023-12-12	27.0000	28.4000	27.0000	27.2000	0.000%	1,484	-85.331%
2023-12-11	28.2000	28.2000	27.2000	27.2000	-2.222%	543	-85.331%
2023-12-08	28.4000	29.0000	27.0000	27.8180	-2.734%	881	-85.657%
2023-12-07	29.2000	29.3000	27.2000	28.6000	+1.418%	315	-86.049%
2023-12-06	27.4000	29.2000	27.0000	28.2000	-0.704%	1,044	-85.851%
2023-12-05	29.4000	30.1560	28.4000	28.4000	-6.579%	829	-85.951%
2023-12-04	30.8500	31.0000	30.4000	30.4000	+0.662%	260	-86.875%
2023-12-01	31.0000	31.5000	29.0000	30.2000	+2.721%	437	-86.788%
2023-11-30	32.0000	32.2000	29.0000	29.4000	-12.500%	1,380	-86.429%
2023-11-29	32.0020	33.8000	32.0000	33.6000	+3.704%	776	-88.125%
2023-11-28	33.0000	33.6000	32.0000	32.4000	-6.897%	1,097	-87.685%
2023-11-27	34.2000	34.8000	33.0000	34.8000	+1.754%	1,292	-88.534%
2023-11-24	33.2000	34.2000	33.0000	34.2000	+1.183%	348	-88.333%
2023-11-22	33.9980	34.0000	32.2000	33.8000	-0.588%	1,146	-88.195%
2023-11-21	30.4000	34.8000	30.4000	34.0000	+9.677%	3,877	-88.265%
2023-11-20	28.8020	31.0000	28.8020	31.0000	+6.164%	728	-87.129%
2023-11-17	28.4000	29.2000	27.9880	29.2000	+1.389%	684	-86.336%
2023-11-16	28.6800	28.8000	27.8000	28.8000	0.000%	134	-86.146%
2023-11-15	28.9380	28.9380	27.6000	28.8000	-1.370%	980	-86.146%

.dark-mode .NJGfnj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NJGfnj{ color: #333333; background-color: white; border: 2px solid #333333; }CWDCaliberCos Inc. Class A Common Stockstock NASDAQ

CWD
CaliberCos Inc. Class A Common Stock
stock NASDAQ