Dark

CWD
CaliberCos Inc. Class A Common Stock
stock NASDAQ

Market Open

Sep 22, 2026 3:34:15 PM EDT

0.6800USD+30.366%(+0.1580)99,090,976

0.5800Bid 0.7800Ask 0.1900Spread

Pre-market

Sep 22, 2026 9:29:30 AM EDT

0.5500USD+5.973%(+0.0310)50,063

After-hours

Sep 18, 2026 4:44:30 PM EDT

0.5449USD+9.002%(+0.0450)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	0.58000	1.050000	0.580000	0.680000	+31.021%	99,090,976	0.000%
2026-09-21	0.50360	0.555000	0.502300	0.519000	+6.922%	550,808	+31.021%
2026-09-18	0.48300	0.509700	0.483000	0.485400	+0.103%	124,850	+40.091%
2026-09-17	0.49000	0.509900	0.480100	0.484900	-0.082%	152,174	+40.235%
2026-09-16	0.50000	0.511000	0.473500	0.485300	+0.206%	123,625	+40.120%
2026-09-15	0.49900	0.513700	0.480000	0.484300	-5.851%	87,022	+40.409%
2026-09-14	0.49470	0.539200	0.490400	0.514400	+0.863%	135,628	+32.193%
2026-09-11	0.52000	0.533000	0.500000	0.510000	-1.392%	145,245	+33.333%
2026-09-10	0.50890	0.522000	0.500000	0.517200	+1.791%	50,399	+31.477%
2026-09-09	0.50870	0.549900	0.500500	0.508100	-3.108%	145,892	+33.832%
2026-09-08	0.52990	0.549900	0.520000	0.524400	+3.188%	198,964	+29.672%
2026-09-04	0.49500	0.523800	0.489100	0.508200	-0.412%	100,896	+33.806%
2026-09-03	0.49800	0.520000	0.487500	0.510300	+1.310%	113,071	+33.255%
2026-09-02	0.50990	0.510000	0.490000	0.503700	-0.553%	209,946	+35.001%
2026-09-01	0.51140	0.524800	0.488000	0.506500	-3.926%	137,865	+34.255%
2026-08-31	0.52200	0.539300	0.500800	0.527200	-1.971%	138,857	+28.983%
2026-08-28	0.58000	0.582001	0.531100	0.537800	-5.649%	289,361	+26.441%
2026-08-27	0.53130	0.583999	0.523700	0.570000	+4.895%	783,205	+19.298%
2026-08-26	0.55770	0.575300	0.514300	0.543400	-5.758%	181,292	+25.138%
2026-08-25	0.54150	0.595000	0.530400	0.576600	+6.758%	275,484	+17.933%
2026-08-24	0.53700	0.569900	0.510300	0.540100	+3.289%	220,411	+25.903%
2026-08-21	0.53500	0.549800	0.522200	0.522900	-1.747%	134,957	+30.044%
2026-08-20	0.54010	0.540100	0.506200	0.532200	+1.740%	220,055	+27.772%
2026-08-19	0.51800	0.538700	0.495000	0.523100	+5.252%	283,228	+29.994%
2026-08-18	0.50500	0.527900	0.495000	0.497000	-4.054%	91,557	+36.821%
2026-08-17	0.52040	0.549900	0.500300	0.518000	-1.333%	593,076	+31.274%
2026-08-14	0.58430	0.635300	0.525000	0.525000	-21.431%	466,725	+29.524%
2026-08-13	0.65020	0.672900	0.620400	0.668200	+3.806%	492,511	+1.766%
2026-08-12	0.58000	0.689600	0.553100	0.643700	+15.358%	458,595	+5.639%
2026-08-11	0.50810	0.634900	0.503400	0.558000	+10.342%	884,624	+21.864%
2026-08-10	0.52980	0.550000	0.502900	0.505700	-2.918%	125,775	+34.467%
2026-08-07	0.46950	0.526900	0.469000	0.520900	+11.019%	287,835	+30.543%
2026-08-06	0.44500	0.480300	0.434700	0.469200	+6.082%	267,546	+44.928%
2026-08-05	0.46770	0.489900	0.426100	0.442300	-4.779%	296,155	+53.742%
2026-08-04	0.48000	0.490400	0.463000	0.464500	-5.204%	271,346	+46.394%
2026-08-03	0.49000	0.505600	0.470600	0.490000	+2.596%	150,480	+38.776%
2026-07-31	0.51000	0.534900	0.470300	0.477600	-6.792%	130,541	+42.379%
2026-07-30	0.48900	0.520800	0.470300	0.512400	+0.471%	245,764	+32.709%
2026-07-29	0.51230	0.535200	0.489000	0.510000	-0.059%	90,370	+33.333%
2026-07-28	0.51300	0.522300	0.480100	0.510300	-4.438%	360,092	+33.255%
2026-07-27	0.57370	0.600000	0.518550	0.534000	-5.487%	264,070	+27.341%
2026-07-24	0.54030	0.630000	0.540000	0.565000	-18.294%	543,193	+20.354%
2026-07-23	0.71700	0.723200	0.680000	0.691500	-5.957%	118,599	-1.663%
2026-07-22	0.70000	0.775899	0.700000	0.735300	+0.754%	135,246	-7.521%
2026-07-21	0.72000	0.738000	0.685400	0.729800	-1.111%	169,238	-6.824%
2026-07-20	0.76010	0.780000	0.710600	0.738000	-4.676%	238,129	-7.859%
2026-07-17	0.71840	0.780000	0.700000	0.774200	+4.749%	242,688	-12.167%
2026-07-16	0.74500	0.745000	0.699800	0.739100	+1.511%	227,551	-7.996%
2026-07-15	0.69710	0.749800	0.671400	0.728100	+1.548%	437,860	-6.606%
2026-07-14	0.69980	0.717000	0.660000	0.717000	+4.064%	330,199	-5.160%
2026-07-13	0.67000	0.717700	0.580000	0.689000	-0.130%	596,488	-1.306%
2026-07-10	0.69000	0.764600	0.676800	0.689900	-1.443%	506,517	-1.435%
2026-07-09	0.71010	0.770000	0.671100	0.700000	-2.778%	1,029,993	-2.857%
2026-07-08	0.74390	0.789900	0.710000	0.720000	-12.195%	1,272,596	-5.556%
2026-07-07	1.01000	1.080000	0.730000	0.820000	-21.905%	2,471,672	-17.073%
2026-07-06	0.93495	1.090000	0.910000	1.050000	-14.634%	9,411,707	-35.238%
2026-07-02	1.46000	1.520000	1.030000	1.230000	+90.609%	338,029,518	-44.715%
2026-07-01	0.66570	0.665700	0.630000	0.645300	-1.466%	33,010	+5.377%
2026-06-30	0.64040	0.670000	0.619900	0.654900	+1.221%	14,755	+3.833%
2026-06-29	0.65500	0.680000	0.620000	0.647000	+4.574%	14,371	+5.100%
2026-06-26	0.60000	0.635049	0.575000	0.618700	+2.264%	39,220	+9.908%
2026-06-25	0.64700	0.667900	0.605000	0.605000	-6.491%	47,078	+12.397%
2026-06-24	0.74020	0.740200	0.602000	0.647000	-12.212%	210,166	+5.100%
2026-06-23	0.73520	0.770000	0.730100	0.737000	+0.190%	40,053	-7.734%
2026-06-22	0.74970	0.770700	0.731100	0.735600	-2.220%	29,708	-7.558%
2026-06-18	0.79950	0.800100	0.752300	0.752300	-4.031%	63,052	-9.611%
2026-06-17	0.75860	0.790100	0.757500	0.783900	+1.792%	50,936	-13.254%
2026-06-16	0.78100	0.799899	0.765100	0.770100	-2.765%	30,523	-11.700%
2026-06-15	0.76400	0.829900	0.764000	0.792000	+4.403%	80,609	-14.141%
2026-06-12	0.84400	0.858200	0.726900	0.758600	-6.943%	168,094	-10.361%
2026-06-11	0.91200	0.912000	0.815000	0.815200	-8.301%	115,168	-16.585%
2026-06-10	0.86100	0.899900	0.850500	0.889000	+4.922%	50,917	-23.510%
2026-06-09	0.87000	0.870000	0.815100	0.847300	+0.869%	84,424	-19.745%
2026-06-08	0.90700	0.919300	0.840000	0.840000	-0.178%	90,825	-19.048%
2026-06-05	0.89810	0.898100	0.830000	0.841500	-6.666%	116,611	-19.192%
2026-06-04	0.88100	0.946200	0.881000	0.901600	+1.968%	141,168	-24.579%
2026-06-03	0.91120	0.939900	0.880600	0.884200	-4.431%	72,831	-23.094%
2026-06-02	0.93910	0.979199	0.901800	0.925200	+0.456%	68,015	-26.502%
2026-06-01	1.00000	1.020000	0.920000	0.921000	-7.900%	122,561	-26.167%
2026-05-29	0.96350	1.040000	0.940000	1.000000	+5.241%	120,172	-32.000%
2026-05-28	0.93010	0.976100	0.920000	0.950200	+2.150%	106,786	-28.436%
2026-05-27	0.95840	0.970000	0.927200	0.930200	-2.084%	98,008	-26.897%
2026-05-26	1.01000	1.020000	0.950000	0.950000	-4.089%	106,804	-28.421%
2026-05-22	1.00000	1.030000	0.982500	0.990500	-2.892%	67,841	-31.348%
2026-05-21	0.99370	1.050000	0.993700	1.020000	0.000%	49,740	-33.333%
2026-05-20	1.01000	1.050000	1.010000	1.020000	0.000%	66,045	-33.333%
2026-05-19	0.97800	1.060000	0.897800	1.020000	+9.795%	285,801	-33.333%
2026-05-18	1.00000	1.010000	0.910000	0.929000	-7.100%	177,265	-26.803%
2026-05-15	1.08000	1.085100	1.000000	1.000000	-10.714%	135,382	-32.000%
2026-05-14	0.97000	1.120000	0.970000	1.120000	+13.017%	299,535	-39.286%
2026-05-13	0.99670	1.020000	0.968900	0.991000	+0.263%	78,465	-31.382%
2026-05-12	1.01000	1.020000	0.970200	0.988400	-2.139%	91,330	-31.202%
2026-05-11	1.01000	1.030000	0.979700	1.010000	+1.081%	102,376	-32.673%
2026-05-08	0.96030	1.020000	0.960300	0.999200	+4.062%	146,610	-31.946%
2026-05-07	1.01000	1.010000	0.950000	0.960200	-4.931%	106,272	-29.181%
2026-05-06	0.97510	1.120000	0.975100	1.010000	+3.696%	280,958	-32.673%
2026-05-05	0.97600	1.130000	0.871000	0.974000	+21.750%	3,393,465	-30.185%
2026-05-04	1.09000	1.109900	0.796750	0.800000	-26.606%	262,393	-15.000%
2026-05-01	1.06000	1.120000	1.050100	1.090000	+4.808%	26,141	-37.615%
2026-04-30	1.00000	1.060000	1.000000	1.040000	0.000%	40,788	-34.615%
2026-04-29	1.06000	1.060000	1.020000	1.040000	-1.887%	29,544	-34.615%
2026-04-28	1.04000	1.112000	1.040000	1.060000	-1.852%	30,320	-35.849%
2026-04-27	1.09000	1.110000	1.071600	1.080000	0.000%	37,030	-37.037%
2026-04-24	1.03000	1.089900	1.020000	1.080000	+4.854%	41,499	-37.037%
2026-04-23	1.19000	1.194900	1.000000	1.030000	-10.435%	191,074	-33.981%
2026-04-22	1.19000	1.230000	1.140000	1.150000	-2.542%	147,893	-40.870%
2026-04-21	1.18000	1.230000	1.135000	1.180000	0.000%	44,747	-42.373%
2026-04-20	1.13000	1.200000	1.130000	1.180000	-4.839%	101,087	-42.373%
2026-04-17	1.22000	1.288200	1.180000	1.240000	+3.333%	218,975	-45.161%
2026-04-16	1.18000	1.270000	1.131000	1.200000	-4.762%	47,186	-43.333%
2026-04-15	1.24000	1.275100	1.160000	1.260000	-2.326%	145,715	-46.032%
2026-04-14	1.10000	1.330000	1.070000	1.290000	+20.561%	575,473	-47.287%
2026-04-13	1.03000	1.080000	1.000000	1.070000	+2.885%	55,428	-36.449%
2026-04-10	1.05000	1.055000	1.000000	1.040000	0.000%	23,551	-34.615%
2026-04-09	1.04000	1.070000	0.980000	1.040000	-1.887%	50,076	-34.615%
2026-04-08	1.00000	1.110000	0.979200	1.060000	+9.459%	67,808	-35.849%
2026-04-07	0.98000	0.983400	0.949000	0.968400	-1.365%	39,394	-29.781%
2026-04-06	1.03000	1.030000	0.960000	0.981800	+0.967%	56,022	-30.739%
2026-04-02	1.00000	1.010000	0.969900	0.972400	-1.778%	98,604	-30.070%
2026-04-01	1.19000	1.190000	0.970000	0.990000	-13.913%	180,910	-31.313%
2026-03-31	1.15000	1.150000	1.020400	1.150000	+8.491%	77,987	-40.870%
2026-03-30	1.10020	1.153300	1.060000	1.060000	-5.357%	61,909	-35.849%
2026-03-27	1.16000	1.210000	1.060400	1.120000	-5.085%	89,965	-39.286%
2026-03-26	1.26000	1.275000	1.170000	1.180000	-9.231%	80,275	-42.373%
2026-03-25	1.30000	1.330000	1.230000	1.300000	+4.000%	158,088	-47.692%
2026-03-24	1.16000	1.330000	1.135000	1.250000	+5.932%	144,023	-45.600%
2026-03-23	1.21500	1.220000	1.150100	1.180000	+0.855%	62,461	-42.373%
2026-03-20	1.26810	1.290000	1.120000	1.170000	-7.143%	73,403	-41.880%
2026-03-19	1.29000	1.300000	1.170000	1.260000	-3.817%	51,794	-46.032%
2026-03-18	1.33000	1.340000	1.300000	1.310000	-2.963%	15,939	-48.092%
2026-03-17	1.38000	1.420000	1.320000	1.350000	0.000%	66,993	-49.630%
2026-03-16	1.37000	1.450000	1.350000	1.350000	-4.255%	30,136	-49.630%
2026-03-13	1.38000	1.518900	1.350000	1.410000	+0.714%	34,906	-51.773%
2026-03-12	1.47000	1.470000	1.400000	1.400000	-4.762%	39,267	-51.429%
2026-03-11	1.55330	1.553300	1.439700	1.470000	+1.379%	65,846	-53.741%
2026-03-10	1.38000	1.450000	1.332000	1.450000	+6.618%	73,406	-53.103%
2026-03-09	1.30000	1.365000	1.277100	1.360000	+2.256%	29,356	-50.000%
2026-03-06	1.30000	1.330000	1.300000	1.330000	-2.920%	35,503	-48.872%
2026-03-05	1.30000	1.480000	1.300000	1.370000	+4.580%	37,809	-50.365%
2026-03-04	1.24000	1.389900	1.239900	1.310000	+5.645%	62,358	-48.092%
2026-03-03	1.27000	1.270000	1.170000	1.240000	-2.362%	43,039	-45.161%
2026-03-02	1.20000	1.280000	1.130100	1.270000	+4.098%	171,863	-46.457%
2026-02-27	1.24000	1.290000	1.140100	1.220000	-6.154%	238,119	-44.262%
2026-02-26	1.34000	1.340000	1.300000	1.300000	-2.256%	18,458	-47.692%
2026-02-25	1.24000	1.350000	1.220000	1.330000	+9.917%	69,447	-48.872%
2026-02-24	1.24000	1.240000	1.200000	1.210000	+0.833%	26,699	-43.802%
2026-02-23	1.26000	1.266600	1.180000	1.200000	-1.639%	37,700	-43.333%
2026-02-20	1.24000	1.280000	1.220000	1.220000	-1.613%	17,923	-44.262%
2026-02-19	1.28190	1.281900	1.210000	1.240000	+1.639%	24,251	-45.161%
2026-02-18	1.23070	1.280000	1.220000	1.220000	-3.937%	20,940	-44.262%
2026-02-17	1.25000	1.300000	1.200800	1.270000	+1.600%	19,316	-46.457%
2026-02-13	1.19000	1.260000	1.170000	1.250000	+5.042%	49,283	-45.600%
2026-02-12	1.29000	1.290000	1.164200	1.190000	-6.299%	48,074	-42.857%
2026-02-11	1.28000	1.310000	1.169900	1.270000	0.000%	74,360	-46.457%
2026-02-10	1.31000	1.310000	1.240000	1.270000	-2.308%	19,926	-46.457%
2026-02-09	1.15000	1.305000	1.110300	1.300000	+13.043%	138,071	-47.692%
2026-02-06	1.18000	1.180000	1.090000	1.150000	+9.524%	89,996	-40.870%
2026-02-05	1.08000	1.110000	1.050000	1.050000	-6.250%	62,579	-35.238%
2026-02-04	1.16000	1.190000	1.100000	1.120000	-3.448%	93,585	-39.286%
2026-02-03	1.18000	1.190000	1.150000	1.160000	-0.855%	65,467	-41.379%
2026-02-02	1.21000	1.235000	1.120000	1.170000	-4.098%	155,596	-41.880%
2026-01-30	1.21000	1.220000	1.180000	1.220000	+0.826%	124,525	-44.262%
2026-01-29	1.35000	1.360900	1.190000	1.210000	-8.333%	132,037	-43.802%
2026-01-28	1.36000	1.360000	1.300000	1.320000	-2.941%	48,307	-48.485%
2026-01-27	1.35000	1.370000	1.304100	1.360000	+2.256%	64,500	-50.000%
2026-01-26	1.43000	1.430000	1.300000	1.330000	-5.000%	50,232	-48.872%
2026-01-23	1.41000	1.428900	1.390000	1.400000	-2.098%	33,118	-51.429%
2026-01-22	1.44000	1.540000	1.420000	1.430000	0.000%	117,947	-52.448%
2026-01-21	1.33000	1.480000	1.300100	1.430000	+7.519%	150,844	-52.448%
2026-01-20	1.35000	1.370000	1.290000	1.330000	-2.206%	53,477	-48.872%
2026-01-16	1.33000	1.360000	1.300000	1.360000	+2.256%	53,057	-50.000%
2026-01-15	1.38000	1.380000	1.290000	1.330000	0.000%	65,796	-48.872%
2026-01-14	1.33000	1.400000	1.290000	1.330000	+1.527%	157,950	-48.872%
2026-01-13	1.32000	1.337100	1.276900	1.310000	-0.758%	53,056	-48.092%
2026-01-12	1.33000	1.390000	1.300000	1.320000	-2.222%	73,593	-48.485%
2026-01-09	1.41000	1.430600	1.330000	1.350000	-2.878%	80,379	-49.630%
2026-01-08	1.41000	1.471800	1.360000	1.390000	-0.714%	47,993	-51.079%
2026-01-07	1.52000	1.530000	1.380000	1.400000	-7.895%	142,910	-51.429%
2026-01-06	1.49000	1.540000	1.475500	1.520000	+3.401%	92,525	-55.263%
2026-01-05	1.45000	1.545000	1.420000	1.470000	+5.755%	206,363	-53.741%
2026-01-02	1.31000	1.431000	1.270000	1.390000	+12.097%	133,218	-51.079%
2025-12-31	1.41000	1.414000	1.190000	1.240000	-13.589%	306,117	-45.161%
2025-12-30	1.45000	1.499900	1.400000	1.435000	-0.347%	176,609	-52.613%
2025-12-29	1.56000	1.580000	1.420000	1.440000	-8.861%	226,897	-52.778%
2025-12-26	1.45000	1.683100	1.420000	1.580000	+8.219%	313,259	-56.962%
2025-12-24	1.43000	1.470000	1.415000	1.460000	+2.098%	60,985	-53.425%
2025-12-23	1.46000	1.490000	1.430000	1.430000	-5.298%	90,174	-52.448%
2025-12-22	1.51000	1.530000	1.480000	1.510000	0.000%	110,600	-54.967%
2025-12-19	1.53000	1.552500	1.450000	1.510000	-1.307%	180,208	-54.967%
2025-12-18	1.60000	1.620000	1.520000	1.530000	-4.969%	156,150	-55.556%
2025-12-17	1.62000	1.685000	1.600000	1.610000	-5.848%	95,023	-57.764%
2025-12-16	1.67000	1.720000	1.650000	1.710000	+1.183%	133,556	-60.234%
2025-12-15	1.78000	1.785000	1.660000	1.690000	-3.429%	88,811	-59.763%
2025-12-12	1.75000	1.800000	1.720000	1.750000	-1.685%	113,986	-61.143%
2025-12-11	1.81000	1.810000	1.730000	1.780000	-1.111%	106,732	-61.798%
2025-12-10	1.80000	1.830000	1.730000	1.800000	0.000%	207,143	-62.222%
2025-12-09	1.70000	1.820000	1.700000	1.800000	+3.448%	260,929	-62.222%
2025-12-08	1.89000	1.890000	1.690000	1.740000	-4.396%	259,334	-60.920%
2025-12-05	2.00000	2.000000	1.790200	1.820000	-6.667%	300,675	-62.637%
2025-12-04	2.06000	2.090000	1.910000	1.950000	-6.250%	335,586	-65.128%
2025-12-03	2.14000	2.170000	2.010000	2.080000	-1.887%	117,204	-67.308%
2025-12-02	2.23000	2.230000	2.053800	2.120000	-5.357%	211,363	-67.925%
2025-12-01	2.30000	2.300000	2.179900	2.240000	-2.609%	63,670	-69.643%
2025-11-28	2.35000	2.350000	2.260000	2.300000	+1.322%	59,327	-70.435%
2025-11-26	2.23000	2.340824	2.230000	2.270000	+0.889%	116,078	-70.044%
2025-11-25	2.30000	2.300000	2.110000	2.250000	+0.446%	97,694	-69.778%
2025-11-24	2.17000	2.570000	2.108400	2.240000	+12.000%	313,944	-69.643%
2025-11-21	2.11000	2.110000	1.960000	2.000000	-2.913%	71,722	-66.000%
2025-11-20	2.19000	2.330000	2.020000	2.060000	-4.630%	141,749	-66.990%
2025-11-19	2.30000	2.340000	2.092500	2.160000	-7.692%	71,231	-68.519%
2025-11-18	2.16000	2.440000	2.100000	2.340000	+8.333%	173,658	-70.940%
2025-11-17	2.39000	2.390000	2.160000	2.160000	-7.692%	127,098	-68.519%
2025-11-14	2.68000	2.680000	2.330000	2.340000	-15.523%	185,782	-70.940%
2025-11-13	2.98000	3.090000	2.730000	2.770000	-8.278%	159,139	-75.451%
2025-11-12	3.03000	3.040000	2.926600	3.020000	-0.330%	85,140	-77.483%
2025-11-11	2.96000	3.040000	2.950000	3.030000	+1.000%	53,498	-77.558%
2025-11-10	2.99000	3.010000	2.910400	3.000000	+1.695%	126,956	-77.333%
2025-11-07	2.82000	2.999900	2.820000	2.950000	-1.007%	72,857	-76.949%
2025-11-06	3.00000	3.020000	2.900000	2.980000	+0.676%	72,061	-77.181%
2025-11-05	2.70000	3.020000	2.670000	2.960000	+9.024%	100,046	-77.027%
2025-11-04	2.71000	2.930000	2.700000	2.715000	-4.064%	79,211	-74.954%
2025-11-03	2.86000	3.090000	2.770000	2.830000	-2.414%	228,218	-75.972%
2025-10-31	2.82000	3.000000	2.820000	2.900000	+1.045%	94,806	-76.552%
2025-10-30	2.89000	3.000000	2.800000	2.870000	-3.041%	160,049	-76.307%
2025-10-29	3.10000	3.100000	2.900100	2.960000	-5.732%	131,785	-77.027%
2025-10-28	3.16000	3.230000	3.010000	3.140000	-2.181%	187,378	-78.344%
2025-10-27	3.30000	3.350000	3.170000	3.210000	-0.619%	175,529	-78.816%
2025-10-24	3.24000	3.290000	3.170000	3.230000	0.000%	100,637	-78.947%
2025-10-23	3.11000	3.260000	3.080000	3.230000	+3.195%	190,430	-78.947%
2025-10-22	3.25000	3.250000	3.100000	3.130000	-4.281%	167,335	-78.275%
2025-10-21	3.59000	3.710000	3.260000	3.270000	-12.567%	212,469	-79.205%
2025-10-20	3.72000	3.750000	3.600000	3.740000	+11.642%	202,123	-81.818%
2025-10-17	3.42000	3.540000	3.350000	3.350000	-7.967%	125,776	-79.701%
2025-10-16	4.02000	4.090000	3.580000	3.640000	-8.543%	261,664	-81.319%
2025-10-15	3.84000	4.198700	3.820000	3.980000	+2.051%	157,970	-82.915%
2025-10-14	3.60000	3.999100	3.600000	3.900000	+1.828%	177,250	-82.564%
2025-10-13	3.78000	4.047500	3.700000	3.830000	-5.432%	228,488	-82.245%
2025-10-10	4.28000	4.350000	3.980000	4.050000	-4.028%	333,321	-83.210%
2025-10-09	4.17000	4.500000	4.150000	4.220000	-0.706%	246,298	-83.886%
2025-10-08	4.25000	4.340000	4.111200	4.250000	+0.950%	237,638	-84.000%
2025-10-07	4.48000	4.530000	4.110000	4.210000	-7.269%	489,314	-83.848%
2025-10-06	4.60000	4.610400	4.380000	4.540000	-1.089%	330,963	-85.022%
2025-10-03	4.72000	4.860000	4.500000	4.590000	-4.375%	383,207	-85.185%
2025-10-02	4.57000	4.920000	4.570000	4.800000	+0.418%	336,429	-85.833%
2025-10-01	4.48000	4.970000	4.480000	4.780000	+7.658%	537,115	-85.774%
2025-09-30	4.85000	4.890000	4.370000	4.440000	-7.500%	286,841	-84.685%
2025-09-29	5.11000	5.160000	4.770000	4.800000	-9.605%	433,267	-85.833%
2025-09-26	5.39000	5.529900	5.120000	5.310000	-6.184%	373,361	-87.194%
2025-09-25	5.64000	5.940000	5.440000	5.660000	-5.667%	860,598	-87.986%
2025-09-24	5.73000	6.088500	5.730000	6.000000	-0.662%	641,700	-88.667%
2025-09-23	6.33500	6.500000	5.850000	6.040000	-2.265%	6,712,872	-88.742%
2025-09-22	6.43000	6.500000	6.060000	6.180000	-9.251%	627,374	-88.997%
2025-09-19	7.52000	7.578600	6.609700	6.810000	-10.277%	912,533	-90.015%
2025-09-18	7.66000	8.080000	7.400000	7.590000	-0.914%	2,020,262	-91.041%
2025-09-17	8.64000	9.430000	6.960000	7.660000	+20.630%	32,268,054	-91.123%
2025-09-16	7.17000	7.233400	5.710000	6.350000	-14.765%	955,687	-89.291%
2025-09-15	7.85000	7.960000	7.060000	7.450000	-2.868%	637,163	-90.872%
2025-09-12	8.38000	8.549900	7.380000	7.670000	-7.479%	1,286,961	-91.134%
2025-09-11	8.89000	9.600000	7.650000	8.290000	-8.901%	2,142,302	-91.797%
2025-09-10	9.82000	10.390000	8.520000	9.100000	-0.110%	20,965,093	-92.527%
2025-09-09	45.00000	48.000000	8.900000	9.110000	+323.721%	133,425,565	-92.536%
2025-09-08	2.02000	2.219200	2.000000	2.150000	+3.365%	235,634	-68.372%
2025-09-05	2.28000	2.460000	2.040000	2.080000	-12.605%	428,341	-67.308%
2025-09-04	2.93000	3.150000	2.330000	2.380000	-20.401%	598,938	-71.429%
2025-09-03	3.10000	3.380000	2.960000	2.990000	-0.664%	700,571	-77.258%
2025-09-02	3.04000	4.310000	3.000000	3.010000	-13.256%	3,125,739	-77.409%
2025-08-29	3.23000	3.790000	2.924600	3.470000	-22.197%	6,317,561	-80.403%
2025-08-28	3.14500	4.720000	2.420000	4.460000	+162.353%	182,872,525	-84.753%
2025-08-27	1.72000	1.735000	1.680000	1.700000	-1.163%	48,889	-60.000%
2025-08-26	1.78000	1.788100	1.710000	1.720000	-3.371%	30,474	-60.465%
2025-08-25	1.72000	1.860000	1.700000	1.780000	+4.706%	100,428	-61.798%
2025-08-22	1.74000	1.760000	1.680000	1.700000	-2.579%	73,925	-60.000%
2025-08-21	1.76000	1.800000	1.738400	1.745000	+0.287%	59,910	-61.032%
2025-08-20	1.84000	1.859000	1.630000	1.740000	-4.396%	120,492	-60.920%
2025-08-19	1.87000	1.950300	1.820000	1.820000	-4.211%	84,513	-62.637%
2025-08-18	1.85000	1.900000	1.842700	1.900000	+1.604%	98,479	-64.211%
2025-08-15	1.79000	1.900000	1.790000	1.870000	+1.630%	136,649	-63.636%
2025-08-14	1.89000	1.905500	1.810000	1.840000	-28.405%	468,212	-63.043%
2025-08-13	2.44000	2.750000	2.200000	2.570000	+7.531%	620,211	-73.541%
2025-08-12	2.55000	2.720000	2.310000	2.390000	-7.722%	216,480	-71.548%
2025-08-11	2.52000	2.889100	2.520000	2.590000	-0.385%	200,268	-73.745%
2025-08-08	2.56000	2.840000	2.420000	2.600000	-1.141%	252,511	-73.846%
2025-08-07	2.73000	2.940000	2.330000	2.630000	-11.745%	416,391	-74.144%
2025-08-06	2.90000	3.230000	2.620000	2.980000	-11.573%	1,619,138	-77.181%
2025-08-05	2.62000	8.340000	2.620000	3.370000	+28.410%	91,937,874	-79.822%
2025-08-04	2.85000	2.855000	2.560000	2.624400	-8.875%	12,271	-74.089%
2025-08-01	2.88000	2.880000	2.620000	2.880000	-2.916%	9,072	-76.389%
2025-07-31	2.73390	3.120000	2.642000	2.966500	+8.109%	113,885	-77.077%
2025-07-30	2.84000	2.840000	2.711200	2.744000	-3.039%	8,856	-75.219%
2025-07-29	2.93000	2.930000	2.700000	2.830000	+0.533%	16,141	-75.972%
2025-07-28	2.52000	2.980000	2.500000	2.815000	+10.827%	48,072	-75.844%
2025-07-25	2.57000	2.579700	2.330100	2.540000	0.000%	25,039	-73.228%
2025-07-24	2.65000	2.670000	2.520000	2.540000	-2.712%	19,145	-73.228%
2025-07-23	2.74000	2.740000	2.610000	2.610800	-2.217%	24,838	-73.954%
2025-07-22	2.96000	2.960000	2.600100	2.670000	-8.562%	43,734	-74.532%
2025-07-21	2.91000	3.060000	2.910000	2.920000	+0.344%	9,129	-76.712%
2025-07-18	3.25000	3.250000	2.870000	2.910000	-10.462%	24,811	-76.632%
2025-07-17	2.91000	3.250000	2.900000	3.250000	+16.487%	77,730	-79.077%
2025-07-16	3.33000	3.330000	2.610000	2.790000	-16.216%	139,360	-75.627%
2025-07-15	3.35000	3.570000	3.320000	3.330000	+0.247%	15,917	-79.580%
2025-07-14	3.30000	3.630000	3.190000	3.321800	-5.631%	153,006	-79.529%
2025-07-11	3.29000	3.550000	3.200000	3.520000	+7.137%	119,722	-80.682%
2025-07-10	3.22000	3.328900	3.220000	3.285500	+2.643%	7,448	-79.303%
2025-07-09	3.26000	3.270000	3.180000	3.200900	+1.294%	3,539	-78.756%
2025-07-08	3.30000	3.435000	3.130259	3.160000	-4.819%	25,926	-78.481%
2025-07-07	3.52500	3.750000	3.210000	3.320000	-7.521%	64,645	-79.518%
2025-07-03	3.41000	3.640000	3.310000	3.590000	+5.588%	24,668	-81.058%
2025-07-02	3.47000	3.640000	3.380000	3.400000	-2.857%	12,129	-80.000%
2025-07-01	3.60000	3.600000	3.420000	3.500000	-0.850%	4,114	-80.571%
2025-06-30	3.55000	3.610000	3.460000	3.530000	-0.282%	2,743	-80.737%
2025-06-27	3.37000	3.750000	3.370000	3.540000	+5.045%	42,976	-80.791%
2025-06-26	3.31000	3.570000	3.310000	3.370000	+3.692%	20,274	-79.822%
2025-06-25	3.47000	3.900000	3.180000	3.250000	-7.143%	36,362	-79.077%
2025-06-24	3.35000	3.540000	3.310000	3.500000	+5.105%	11,571	-80.571%
2025-06-23	3.41000	3.590000	3.230000	3.330000	-4.585%	11,083	-79.580%
2025-06-20	3.60000	3.600000	3.490000	3.490000	-3.056%	2,799	-80.516%
2025-06-18	3.65000	3.650000	3.570100	3.600000	+1.443%	3,805	-81.111%
2025-06-17	3.64000	3.850000	3.520000	3.548800	+2.867%	17,478	-80.839%
2025-06-16	3.72000	3.960000	3.381000	3.449900	-1.712%	37,149	-80.289%
2025-06-13	3.86000	3.950000	3.320100	3.510000	-12.469%	24,770	-80.627%
2025-06-12	3.81000	4.150000	3.810000	4.010000	+4.974%	5,193	-83.042%
2025-06-11	3.88000	4.350000	3.700000	3.820000	-3.291%	38,774	-82.199%
2025-06-10	3.74000	4.200000	3.698700	3.950000	+6.757%	37,497	-82.785%
2025-06-09	3.55010	3.815800	3.550000	3.700000	+3.064%	10,423	-81.622%
2025-06-06	3.64000	3.790000	3.590000	3.590000	0.000%	9,230	-81.058%
2025-06-05	3.73000	3.730000	3.210000	3.590000	-3.753%	25,032	-81.058%
2025-06-04	3.74000	3.740000	3.680000	3.730000	-0.267%	4,842	-81.769%
2025-06-03	3.69000	3.870000	3.622400	3.740000	+5.949%	10,575	-81.818%
2025-06-02	3.70000	3.980000	3.520000	3.530000	-2.755%	13,540	-80.737%
2025-05-30	3.60000	3.940000	3.520000	3.630000	+0.276%	8,142	-81.267%
2025-05-29	3.80000	3.950000	3.600000	3.620000	-4.764%	13,301	-81.215%
2025-05-28	3.31000	4.100000	3.170000	3.801100	+20.027%	47,123	-82.110%
2025-05-27	3.11000	3.270000	3.080000	3.166872	+3.577%	10,073	-78.528%
2025-05-23	3.22000	3.220000	3.040000	3.057500	-2.627%	11,598	-77.760%
2025-05-22	3.33000	3.596600	3.000000	3.140000	-5.706%	26,537	-78.344%
2025-05-21	3.38000	3.529900	3.320000	3.330000	+1.447%	26,313	-79.580%
2025-05-20	3.39000	3.524000	3.231800	3.282500	-2.015%	20,224	-79.284%
2025-05-19	3.84000	4.190000	3.340100	3.350000	-12.987%	47,059	-79.701%
2025-05-16	3.90000	4.130000	3.760000	3.850000	-0.259%	18,480	-82.338%
2025-05-15	4.06000	4.090000	3.750000	3.860000	-5.833%	21,690	-82.383%
2025-05-14	4.15000	4.455800	4.016800	4.099100	-1.227%	8,758	-83.411%
2025-05-13	4.02000	4.377700	4.010000	4.150000	+3.234%	9,565	-83.614%
2025-05-12	3.95000	4.088500	3.900000	4.020000	+1.772%	11,534	-83.085%
2025-05-09	4.04000	4.040000	3.620000	3.950000	-1.003%	12,168	-82.785%
2025-05-08	4.78000	4.948500	3.675000	3.990000	-16.176%	35,410	-82.957%
2025-05-07	5.37000	5.490000	4.750000	4.760000	-13.924%	31,688	-85.714%
2025-05-06	5.10000	5.820000	5.040000	5.530000	+12.398%	91,569	-87.703%
2025-05-05	4.97000	5.418300	4.900000	4.920000	+3.797%	8,899	-86.179%
2025-05-02	4.62000	5.200000	4.200100	4.740000	+6.278%	52,939	-85.654%
2025-05-01	5.20000	5.240000	4.200000	4.460000	-11.155%	30,927	-84.753%
2025-04-30	5.04200	5.900000	4.700000	5.020000	-2.335%	16,829	-86.454%
2025-04-29	4.79000	5.300000	4.658000	5.140000	+2.390%	6,393	-86.770%
2025-04-28	4.93800	5.148000	4.626000	5.020000	+0.803%	16,692	-86.454%
2025-04-25	4.93600	5.068000	4.622000	4.980000	+0.810%	8,479	-86.345%
2025-04-24	4.69000	5.400000	4.400000	4.940000	+2.703%	16,449	-86.235%
2025-04-23	4.98000	5.356000	4.800000	4.810000	-2.789%	11,707	-85.863%
2025-04-22	4.60000	5.528000	4.504000	4.948000	-6.110%	24,282	-86.257%
2025-04-21	5.75000	6.208000	4.000000	5.270000	-12.167%	530,100	-87.097%
2025-04-17	6.32000	7.100000	5.004000	6.000000	-33.481%	29,248	-88.667%
2025-04-16	9.80000	9.800000	8.484000	9.020000	-9.800%	19,282	-92.461%
2025-04-15	11.14000	11.320000	9.912000	10.000000	-7.885%	3,566	-93.200%
2025-04-14	11.20000	11.200000	10.800000	10.856000	-2.374%	354	-93.736%
2025-04-11	11.66000	11.660000	10.724000	11.120000	+8.806%	1,164	-93.885%
2025-04-10	10.58400	10.600000	10.208000	10.220000	-3.439%	481	-93.346%
2025-04-09	10.20800	10.600000	10.206000	10.584000	+3.684%	780	-93.575%
2025-04-08	10.44000	11.400000	10.207900	10.207900	-3.663%	1,512	-93.338%
2025-04-07	11.18000	12.398000	10.102000	10.596000	-4.282%	8,910	-93.582%
2025-04-04	10.40000	12.400000	8.400000	11.070000	+3.342%	95,193	-93.857%
2025-04-03	10.10000	10.712000	9.710000	10.712000	-1.363%	1,687	-93.652%
2025-04-02	11.00000	12.000000	9.562000	10.860000	+0.500%	48,567	-93.738%

.dark-mode .F3RKsC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F3RKsC{ 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