Dark

CWD
CaliberCos Inc. Class A Common Stock
stock NASDAQ

Market Open

Jul 2, 2026 11:36:10 AM EDT

1.14USD+77.437%(+0.50)275,651,122

1.02Bid 1.24Ask 0.22Spread

Pre-market

Jul 2, 2026 9:29:57 AM EDT

1.46USD+126.251%(+0.81)11,185,814

After-hours

Jul 1, 2026 4:39:30 PM EDT

0.6702USD+6.364%(+0.0401)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	1.4600	1.510000	1.090000	1.140000	+76.662%	275,651,122	0.000%
2026-07-01	0.6657	0.665700	0.630000	0.645300	-1.466%	33,010	+76.662%
2026-06-30	0.6404	0.670000	0.619900	0.654900	+1.221%	14,755	+74.072%
2026-06-29	0.6550	0.680000	0.620000	0.647000	+4.574%	14,371	+76.198%
2026-06-26	0.6000	0.635049	0.575000	0.618700	+2.264%	39,220	+84.257%
2026-06-25	0.6470	0.667900	0.605000	0.605000	-6.491%	47,078	+88.430%
2026-06-24	0.7402	0.740200	0.602000	0.647000	-12.212%	210,166	+76.198%
2026-06-23	0.7352	0.770000	0.730100	0.737000	+0.190%	40,053	+54.681%
2026-06-22	0.7497	0.770700	0.731100	0.735600	-2.220%	29,708	+54.976%
2026-06-18	0.7995	0.800100	0.752300	0.752300	-4.031%	63,052	+51.535%
2026-06-17	0.7586	0.790100	0.757500	0.783900	+1.792%	50,936	+45.427%
2026-06-16	0.7810	0.799899	0.765100	0.770100	-2.765%	30,523	+48.033%
2026-06-15	0.7640	0.829900	0.764000	0.792000	+4.403%	80,609	+43.939%
2026-06-12	0.8440	0.858200	0.726900	0.758600	-6.943%	168,094	+50.277%
2026-06-11	0.9120	0.912000	0.815000	0.815200	-8.301%	115,168	+39.843%
2026-06-10	0.8610	0.899900	0.850500	0.889000	+4.922%	50,917	+28.234%
2026-06-09	0.8700	0.870000	0.815100	0.847300	+0.869%	84,424	+34.545%
2026-06-08	0.9070	0.919300	0.840000	0.840000	-0.178%	90,825	+35.714%
2026-06-05	0.8981	0.898100	0.830000	0.841500	-6.666%	116,611	+35.472%
2026-06-04	0.8810	0.946200	0.881000	0.901600	+1.968%	141,168	+26.442%
2026-06-03	0.9112	0.939900	0.880600	0.884200	-4.431%	72,831	+28.930%
2026-06-02	0.9391	0.979199	0.901800	0.925200	+0.456%	68,015	+23.217%
2026-06-01	1.0000	1.020000	0.920000	0.921000	-7.900%	122,561	+23.779%
2026-05-29	0.9635	1.040000	0.940000	1.000000	+5.241%	120,172	+14.000%
2026-05-28	0.9301	0.976100	0.920000	0.950200	+2.150%	106,786	+19.975%
2026-05-27	0.9584	0.970000	0.927200	0.930200	-2.084%	98,008	+22.554%
2026-05-26	1.0100	1.020000	0.950000	0.950000	-4.089%	106,804	+20.000%
2026-05-22	1.0000	1.030000	0.982500	0.990500	-2.892%	67,841	+15.093%
2026-05-21	0.9937	1.050000	0.993700	1.020000	0.000%	49,740	+11.765%
2026-05-20	1.0100	1.050000	1.010000	1.020000	0.000%	66,045	+11.765%
2026-05-19	0.9780	1.060000	0.897800	1.020000	+9.795%	285,801	+11.765%
2026-05-18	1.0000	1.010000	0.910000	0.929000	-7.100%	177,265	+22.713%
2026-05-15	1.0800	1.085100	1.000000	1.000000	-10.714%	135,382	+14.000%
2026-05-14	0.9700	1.120000	0.970000	1.120000	+13.017%	299,535	+1.786%
2026-05-13	0.9967	1.020000	0.968900	0.991000	+0.263%	78,465	+15.035%
2026-05-12	1.0100	1.020000	0.970200	0.988400	-2.139%	91,330	+15.338%
2026-05-11	1.0100	1.030000	0.979700	1.010000	+1.081%	102,376	+12.871%
2026-05-08	0.9603	1.020000	0.960300	0.999200	+4.062%	146,610	+14.091%
2026-05-07	1.0100	1.010000	0.950000	0.960200	-4.931%	106,272	+18.725%
2026-05-06	0.9751	1.120000	0.975100	1.010000	+3.696%	280,958	+12.871%
2026-05-05	0.9760	1.130000	0.871000	0.974000	+21.750%	3,393,465	+17.043%
2026-05-04	1.0900	1.109900	0.796750	0.800000	-26.606%	262,393	+42.500%
2026-05-01	1.0600	1.120000	1.050100	1.090000	+4.808%	26,141	+4.587%
2026-04-30	1.0000	1.060000	1.000000	1.040000	0.000%	40,788	+9.615%
2026-04-29	1.0600	1.060000	1.020000	1.040000	-1.887%	29,544	+9.615%
2026-04-28	1.0400	1.112000	1.040000	1.060000	-1.852%	30,320	+7.547%
2026-04-27	1.0900	1.110000	1.071600	1.080000	0.000%	37,030	+5.556%
2026-04-24	1.0300	1.089900	1.020000	1.080000	+4.854%	41,499	+5.556%
2026-04-23	1.1900	1.194900	1.000000	1.030000	-10.435%	191,074	+10.680%
2026-04-22	1.1900	1.230000	1.140000	1.150000	-2.542%	147,893	-0.870%
2026-04-21	1.1800	1.230000	1.135000	1.180000	0.000%	44,747	-3.390%
2026-04-20	1.1300	1.200000	1.130000	1.180000	-4.839%	101,087	-3.390%
2026-04-17	1.2200	1.288200	1.180000	1.240000	+3.333%	218,975	-8.065%
2026-04-16	1.1800	1.270000	1.131000	1.200000	-4.762%	47,186	-5.000%
2026-04-15	1.2400	1.275100	1.160000	1.260000	-2.326%	145,715	-9.524%
2026-04-14	1.1000	1.330000	1.070000	1.290000	+20.561%	575,473	-11.628%
2026-04-13	1.0300	1.080000	1.000000	1.070000	+2.885%	55,428	+6.542%
2026-04-10	1.0500	1.055000	1.000000	1.040000	0.000%	23,551	+9.615%
2026-04-09	1.0400	1.070000	0.980000	1.040000	-1.887%	50,076	+9.615%
2026-04-08	1.0000	1.110000	0.979200	1.060000	+9.459%	67,808	+7.547%
2026-04-07	0.9800	0.983400	0.949000	0.968400	-1.365%	39,394	+17.720%
2026-04-06	1.0300	1.030000	0.960000	0.981800	+0.967%	56,022	+16.113%
2026-04-02	1.0000	1.010000	0.969900	0.972400	-1.778%	98,604	+17.236%
2026-04-01	1.1900	1.190000	0.970000	0.990000	-13.913%	180,910	+15.152%
2026-03-31	1.1500	1.150000	1.020400	1.150000	+8.491%	77,987	-0.870%
2026-03-30	1.1002	1.153300	1.060000	1.060000	-5.357%	61,909	+7.547%
2026-03-27	1.1600	1.210000	1.060400	1.120000	-5.085%	89,965	+1.786%
2026-03-26	1.2600	1.275000	1.170000	1.180000	-9.231%	80,275	-3.390%
2026-03-25	1.3000	1.330000	1.230000	1.300000	+4.000%	158,088	-12.308%
2026-03-24	1.1600	1.330000	1.135000	1.250000	+5.932%	144,023	-8.800%
2026-03-23	1.2150	1.220000	1.150100	1.180000	+0.855%	62,461	-3.390%
2026-03-20	1.2681	1.290000	1.120000	1.170000	-7.143%	73,403	-2.564%
2026-03-19	1.2900	1.300000	1.170000	1.260000	-3.817%	51,794	-9.524%
2026-03-18	1.3300	1.340000	1.300000	1.310000	-2.963%	15,939	-12.977%
2026-03-17	1.3800	1.420000	1.320000	1.350000	0.000%	66,993	-15.556%
2026-03-16	1.3700	1.450000	1.350000	1.350000	-4.255%	30,136	-15.556%
2026-03-13	1.3800	1.518900	1.350000	1.410000	+0.714%	34,906	-19.149%
2026-03-12	1.4700	1.470000	1.400000	1.400000	-4.762%	39,267	-18.571%
2026-03-11	1.5533	1.553300	1.439700	1.470000	+1.379%	65,846	-22.449%
2026-03-10	1.3800	1.450000	1.332000	1.450000	+6.618%	73,406	-21.379%
2026-03-09	1.3000	1.365000	1.277100	1.360000	+2.256%	29,356	-16.176%
2026-03-06	1.3000	1.330000	1.300000	1.330000	-2.920%	35,503	-14.286%
2026-03-05	1.3000	1.480000	1.300000	1.370000	+4.580%	37,809	-16.788%
2026-03-04	1.2400	1.389900	1.239900	1.310000	+5.645%	62,358	-12.977%
2026-03-03	1.2700	1.270000	1.170000	1.240000	-2.362%	43,039	-8.065%
2026-03-02	1.2000	1.280000	1.130100	1.270000	+4.098%	171,863	-10.236%
2026-02-27	1.2400	1.290000	1.140100	1.220000	-6.154%	238,119	-6.557%
2026-02-26	1.3400	1.340000	1.300000	1.300000	-2.256%	18,458	-12.308%
2026-02-25	1.2400	1.350000	1.220000	1.330000	+9.917%	69,447	-14.286%
2026-02-24	1.2400	1.240000	1.200000	1.210000	+0.833%	26,699	-5.785%
2026-02-23	1.2600	1.266600	1.180000	1.200000	-1.639%	37,700	-5.000%
2026-02-20	1.2400	1.280000	1.220000	1.220000	-1.613%	17,923	-6.557%
2026-02-19	1.2819	1.281900	1.210000	1.240000	+1.639%	24,251	-8.065%
2026-02-18	1.2307	1.280000	1.220000	1.220000	-3.937%	20,940	-6.557%
2026-02-17	1.2500	1.300000	1.200800	1.270000	+1.600%	19,316	-10.236%
2026-02-13	1.1900	1.260000	1.170000	1.250000	+5.042%	49,283	-8.800%
2026-02-12	1.2900	1.290000	1.164200	1.190000	-6.299%	48,074	-4.202%
2026-02-11	1.2800	1.310000	1.169900	1.270000	0.000%	74,360	-10.236%
2026-02-10	1.3100	1.310000	1.240000	1.270000	-2.308%	19,926	-10.236%
2026-02-09	1.1500	1.305000	1.110300	1.300000	+13.043%	138,071	-12.308%
2026-02-06	1.1800	1.180000	1.090000	1.150000	+9.524%	89,996	-0.870%
2026-02-05	1.0800	1.110000	1.050000	1.050000	-6.250%	62,579	+8.571%
2026-02-04	1.1600	1.190000	1.100000	1.120000	-3.448%	93,585	+1.786%
2026-02-03	1.1800	1.190000	1.150000	1.160000	-0.855%	65,467	-1.724%
2026-02-02	1.2100	1.235000	1.120000	1.170000	-4.098%	155,596	-2.564%
2026-01-30	1.2100	1.220000	1.180000	1.220000	+0.826%	124,525	-6.557%
2026-01-29	1.3500	1.360900	1.190000	1.210000	-8.333%	132,037	-5.785%
2026-01-28	1.3600	1.360000	1.300000	1.320000	-2.941%	48,307	-13.636%
2026-01-27	1.3500	1.370000	1.304100	1.360000	+2.256%	64,500	-16.176%
2026-01-26	1.4300	1.430000	1.300000	1.330000	-5.000%	50,232	-14.286%
2026-01-23	1.4100	1.428900	1.390000	1.400000	-2.098%	33,118	-18.571%
2026-01-22	1.4400	1.540000	1.420000	1.430000	0.000%	117,947	-20.280%
2026-01-21	1.3300	1.480000	1.300100	1.430000	+7.519%	150,844	-20.280%
2026-01-20	1.3500	1.370000	1.290000	1.330000	-2.206%	53,477	-14.286%
2026-01-16	1.3300	1.360000	1.300000	1.360000	+2.256%	53,057	-16.176%
2026-01-15	1.3800	1.380000	1.290000	1.330000	0.000%	65,796	-14.286%
2026-01-14	1.3300	1.400000	1.290000	1.330000	+1.527%	157,950	-14.286%
2026-01-13	1.3200	1.337100	1.276900	1.310000	-0.758%	53,056	-12.977%
2026-01-12	1.3300	1.390000	1.300000	1.320000	-2.222%	73,593	-13.636%
2026-01-09	1.4100	1.430600	1.330000	1.350000	-2.878%	80,379	-15.556%
2026-01-08	1.4100	1.471800	1.360000	1.390000	-0.714%	47,993	-17.986%
2026-01-07	1.5200	1.530000	1.380000	1.400000	-7.895%	142,910	-18.571%
2026-01-06	1.4900	1.540000	1.475500	1.520000	+3.401%	92,525	-25.000%
2026-01-05	1.4500	1.545000	1.420000	1.470000	+5.755%	206,363	-22.449%
2026-01-02	1.3100	1.431000	1.270000	1.390000	+12.097%	133,218	-17.986%
2025-12-31	1.4100	1.414000	1.190000	1.240000	-13.589%	306,117	-8.065%
2025-12-30	1.4500	1.499900	1.400000	1.435000	-0.347%	176,609	-20.557%
2025-12-29	1.5600	1.580000	1.420000	1.440000	-8.861%	226,897	-20.833%
2025-12-26	1.4500	1.683100	1.420000	1.580000	+8.219%	313,259	-27.848%
2025-12-24	1.4300	1.470000	1.415000	1.460000	+2.098%	60,985	-21.918%
2025-12-23	1.4600	1.490000	1.430000	1.430000	-5.298%	90,174	-20.280%
2025-12-22	1.5100	1.530000	1.480000	1.510000	0.000%	110,600	-24.503%
2025-12-19	1.5300	1.552500	1.450000	1.510000	-1.307%	180,208	-24.503%
2025-12-18	1.6000	1.620000	1.520000	1.530000	-4.969%	156,150	-25.490%
2025-12-17	1.6200	1.685000	1.600000	1.610000	-5.848%	95,023	-29.193%
2025-12-16	1.6700	1.720000	1.650000	1.710000	+1.183%	133,556	-33.333%
2025-12-15	1.7800	1.785000	1.660000	1.690000	-3.429%	88,811	-32.544%
2025-12-12	1.7500	1.800000	1.720000	1.750000	-1.685%	113,986	-34.857%
2025-12-11	1.8100	1.810000	1.730000	1.780000	-1.111%	106,732	-35.955%
2025-12-10	1.8000	1.830000	1.730000	1.800000	0.000%	207,143	-36.667%
2025-12-09	1.7000	1.820000	1.700000	1.800000	+3.448%	260,929	-36.667%
2025-12-08	1.8900	1.890000	1.690000	1.740000	-4.396%	259,334	-34.483%
2025-12-05	2.0000	2.000000	1.790200	1.820000	-6.667%	300,675	-37.363%
2025-12-04	2.0600	2.090000	1.910000	1.950000	-6.250%	335,586	-41.538%
2025-12-03	2.1400	2.170000	2.010000	2.080000	-1.887%	117,204	-45.192%
2025-12-02	2.2300	2.230000	2.053800	2.120000	-5.357%	211,363	-46.226%
2025-12-01	2.3000	2.300000	2.179900	2.240000	-2.609%	63,670	-49.107%
2025-11-28	2.3500	2.350000	2.260000	2.300000	+1.322%	59,327	-50.435%
2025-11-26	2.2300	2.340824	2.230000	2.270000	+0.889%	116,078	-49.780%
2025-11-25	2.3000	2.300000	2.110000	2.250000	+0.446%	97,694	-49.333%
2025-11-24	2.1700	2.570000	2.108400	2.240000	+12.000%	313,944	-49.107%
2025-11-21	2.1100	2.110000	1.960000	2.000000	-2.913%	71,722	-43.000%
2025-11-20	2.1900	2.330000	2.020000	2.060000	-4.630%	141,749	-44.660%
2025-11-19	2.3000	2.340000	2.092500	2.160000	-7.692%	71,231	-47.222%
2025-11-18	2.1600	2.440000	2.100000	2.340000	+8.333%	173,658	-51.282%
2025-11-17	2.3900	2.390000	2.160000	2.160000	-7.692%	127,098	-47.222%
2025-11-14	2.6800	2.680000	2.330000	2.340000	-15.523%	185,782	-51.282%
2025-11-13	2.9800	3.090000	2.730000	2.770000	-8.278%	159,139	-58.845%
2025-11-12	3.0300	3.040000	2.926600	3.020000	-0.330%	85,140	-62.252%
2025-11-11	2.9600	3.040000	2.950000	3.030000	+1.000%	53,498	-62.376%
2025-11-10	2.9900	3.010000	2.910400	3.000000	+1.695%	126,956	-62.000%
2025-11-07	2.8200	2.999900	2.820000	2.950000	-1.007%	72,857	-61.356%
2025-11-06	3.0000	3.020000	2.900000	2.980000	+0.676%	72,061	-61.745%
2025-11-05	2.7000	3.020000	2.670000	2.960000	+9.024%	100,046	-61.486%
2025-11-04	2.7100	2.930000	2.700000	2.715000	-4.064%	79,211	-58.011%
2025-11-03	2.8600	3.090000	2.770000	2.830000	-2.414%	228,218	-59.717%
2025-10-31	2.8200	3.000000	2.820000	2.900000	+1.045%	94,806	-60.690%
2025-10-30	2.8900	3.000000	2.800000	2.870000	-3.041%	160,049	-60.279%
2025-10-29	3.1000	3.100000	2.900100	2.960000	-5.732%	131,785	-61.486%
2025-10-28	3.1600	3.230000	3.010000	3.140000	-2.181%	187,378	-63.694%
2025-10-27	3.3000	3.350000	3.170000	3.210000	-0.619%	175,529	-64.486%
2025-10-24	3.2400	3.290000	3.170000	3.230000	0.000%	100,637	-64.706%
2025-10-23	3.1100	3.260000	3.080000	3.230000	+3.195%	190,430	-64.706%
2025-10-22	3.2500	3.250000	3.100000	3.130000	-4.281%	167,335	-63.578%
2025-10-21	3.5900	3.710000	3.260000	3.270000	-12.567%	212,469	-65.138%
2025-10-20	3.7200	3.750000	3.600000	3.740000	+11.642%	202,123	-69.519%
2025-10-17	3.4200	3.540000	3.350000	3.350000	-7.967%	125,776	-65.970%
2025-10-16	4.0200	4.090000	3.580000	3.640000	-8.543%	261,664	-68.681%
2025-10-15	3.8400	4.198700	3.820000	3.980000	+2.051%	157,970	-71.357%
2025-10-14	3.6000	3.999100	3.600000	3.900000	+1.828%	177,250	-70.769%
2025-10-13	3.7800	4.047500	3.700000	3.830000	-5.432%	228,488	-70.235%
2025-10-10	4.2800	4.350000	3.980000	4.050000	-4.028%	333,321	-71.852%
2025-10-09	4.1700	4.500000	4.150000	4.220000	-0.706%	246,298	-72.986%
2025-10-08	4.2500	4.340000	4.111200	4.250000	+0.950%	237,638	-73.176%
2025-10-07	4.4800	4.530000	4.110000	4.210000	-7.269%	489,314	-72.922%
2025-10-06	4.6000	4.610400	4.380000	4.540000	-1.089%	330,963	-74.890%
2025-10-03	4.7200	4.860000	4.500000	4.590000	-4.375%	383,207	-75.163%
2025-10-02	4.5700	4.920000	4.570000	4.800000	+0.418%	336,429	-76.250%
2025-10-01	4.4800	4.970000	4.480000	4.780000	+7.658%	537,115	-76.151%
2025-09-30	4.8500	4.890000	4.370000	4.440000	-7.500%	286,841	-74.324%
2025-09-29	5.1100	5.160000	4.770000	4.800000	-9.605%	433,267	-76.250%
2025-09-26	5.3900	5.529900	5.120000	5.310000	-6.184%	373,361	-78.531%
2025-09-25	5.6400	5.940000	5.440000	5.660000	-5.667%	860,598	-79.859%
2025-09-24	5.7300	6.088500	5.730000	6.000000	-0.662%	641,700	-81.000%
2025-09-23	6.3350	6.500000	5.850000	6.040000	-2.265%	6,712,872	-81.126%
2025-09-22	6.4300	6.500000	6.060000	6.180000	-9.251%	627,374	-81.553%
2025-09-19	7.5200	7.578600	6.609700	6.810000	-10.277%	912,533	-83.260%
2025-09-18	7.6600	8.080000	7.400000	7.590000	-0.914%	2,020,262	-84.980%
2025-09-17	8.6400	9.430000	6.960000	7.660000	+20.630%	32,268,054	-85.117%
2025-09-16	7.1700	7.233400	5.710000	6.350000	-14.765%	955,687	-82.047%
2025-09-15	7.8500	7.960000	7.060000	7.450000	-2.868%	637,163	-84.698%
2025-09-12	8.3800	8.549900	7.380000	7.670000	-7.479%	1,286,961	-85.137%
2025-09-11	8.8900	9.600000	7.650000	8.290000	-8.901%	2,142,302	-86.248%
2025-09-10	9.8200	10.390000	8.520000	9.100000	-0.110%	20,965,093	-87.473%
2025-09-09	45.0000	48.000000	8.900000	9.110000	+323.721%	133,425,565	-87.486%
2025-09-08	2.0200	2.219200	2.000000	2.150000	+3.365%	235,634	-46.977%
2025-09-05	2.2800	2.460000	2.040000	2.080000	-12.605%	428,341	-45.192%
2025-09-04	2.9300	3.150000	2.330000	2.380000	-20.401%	598,938	-52.101%
2025-09-03	3.1000	3.380000	2.960000	2.990000	-0.664%	700,571	-61.873%
2025-09-02	3.0400	4.310000	3.000000	3.010000	-13.256%	3,125,739	-62.126%
2025-08-29	3.2300	3.790000	2.924600	3.470000	-22.197%	6,317,561	-67.147%
2025-08-28	3.1450	4.720000	2.420000	4.460000	+162.353%	182,872,525	-74.439%
2025-08-27	1.7200	1.735000	1.680000	1.700000	-1.163%	48,889	-32.941%
2025-08-26	1.7800	1.788100	1.710000	1.720000	-3.371%	30,474	-33.721%
2025-08-25	1.7200	1.860000	1.700000	1.780000	+4.706%	100,428	-35.955%
2025-08-22	1.7400	1.760000	1.680000	1.700000	-2.579%	73,925	-32.941%
2025-08-21	1.7600	1.800000	1.738400	1.745000	+0.287%	59,910	-34.670%
2025-08-20	1.8400	1.859000	1.630000	1.740000	-4.396%	120,492	-34.483%
2025-08-19	1.8700	1.950300	1.820000	1.820000	-4.211%	84,513	-37.363%
2025-08-18	1.8500	1.900000	1.842700	1.900000	+1.604%	98,479	-40.000%
2025-08-15	1.7900	1.900000	1.790000	1.870000	+1.630%	136,649	-39.037%
2025-08-14	1.8900	1.905500	1.810000	1.840000	-28.405%	468,212	-38.043%
2025-08-13	2.4400	2.750000	2.200000	2.570000	+7.531%	620,211	-55.642%
2025-08-12	2.5500	2.720000	2.310000	2.390000	-7.722%	216,480	-52.301%
2025-08-11	2.5200	2.889100	2.520000	2.590000	-0.385%	200,268	-55.985%
2025-08-08	2.5600	2.840000	2.420000	2.600000	-1.141%	252,511	-56.154%
2025-08-07	2.7300	2.940000	2.330000	2.630000	-11.745%	416,391	-56.654%
2025-08-06	2.9000	3.230000	2.620000	2.980000	-11.573%	1,619,138	-61.745%
2025-08-05	2.6200	8.340000	2.620000	3.370000	+28.410%	91,937,874	-66.172%
2025-08-04	2.8500	2.855000	2.560000	2.624400	-8.875%	12,271	-56.561%
2025-08-01	2.8800	2.880000	2.620000	2.880000	-2.916%	9,072	-60.417%
2025-07-31	2.7339	3.120000	2.642000	2.966500	+8.109%	113,885	-61.571%
2025-07-30	2.8400	2.840000	2.711200	2.744000	-3.039%	8,856	-58.455%
2025-07-29	2.9300	2.930000	2.700000	2.830000	+0.533%	16,141	-59.717%
2025-07-28	2.5200	2.980000	2.500000	2.815000	+10.827%	48,072	-59.503%
2025-07-25	2.5700	2.579700	2.330100	2.540000	0.000%	25,039	-55.118%
2025-07-24	2.6500	2.670000	2.520000	2.540000	-2.712%	19,145	-55.118%
2025-07-23	2.7400	2.740000	2.610000	2.610800	-2.217%	24,838	-56.335%
2025-07-22	2.9600	2.960000	2.600100	2.670000	-8.562%	43,734	-57.303%
2025-07-21	2.9100	3.060000	2.910000	2.920000	+0.344%	9,129	-60.959%
2025-07-18	3.2500	3.250000	2.870000	2.910000	-10.462%	24,811	-60.825%
2025-07-17	2.9100	3.250000	2.900000	3.250000	+16.487%	77,730	-64.923%
2025-07-16	3.3300	3.330000	2.610000	2.790000	-16.216%	139,360	-59.140%
2025-07-15	3.3500	3.570000	3.320000	3.330000	+0.247%	15,917	-65.766%
2025-07-14	3.3000	3.630000	3.190000	3.321800	-5.631%	153,006	-65.681%
2025-07-11	3.2900	3.550000	3.200000	3.520000	+7.137%	119,722	-67.614%
2025-07-10	3.2200	3.328900	3.220000	3.285500	+2.643%	7,448	-65.302%
2025-07-09	3.2600	3.270000	3.180000	3.200900	+1.294%	3,539	-64.385%
2025-07-08	3.3000	3.435000	3.130259	3.160000	-4.819%	25,926	-63.924%
2025-07-07	3.5250	3.750000	3.210000	3.320000	-7.521%	64,645	-65.663%
2025-07-03	3.4100	3.640000	3.310000	3.590000	+5.588%	24,668	-68.245%
2025-07-02	3.4700	3.640000	3.380000	3.400000	-2.857%	12,129	-66.471%
2025-07-01	3.6000	3.600000	3.420000	3.500000	-0.850%	4,114	-67.429%
2025-06-30	3.5500	3.610000	3.460000	3.530000	-0.282%	2,743	-67.705%
2025-06-27	3.3700	3.750000	3.370000	3.540000	+5.045%	42,976	-67.797%
2025-06-26	3.3100	3.570000	3.310000	3.370000	+3.692%	20,274	-66.172%
2025-06-25	3.4700	3.900000	3.180000	3.250000	-7.143%	36,362	-64.923%
2025-06-24	3.3500	3.540000	3.310000	3.500000	+5.105%	11,571	-67.429%
2025-06-23	3.4100	3.590000	3.230000	3.330000	-4.585%	11,083	-65.766%
2025-06-20	3.6000	3.600000	3.490000	3.490000	-3.056%	2,799	-67.335%
2025-06-18	3.6500	3.650000	3.570100	3.600000	+1.443%	3,805	-68.333%
2025-06-17	3.6400	3.850000	3.520000	3.548800	+2.867%	17,478	-67.876%
2025-06-16	3.7200	3.960000	3.381000	3.449900	-1.712%	37,149	-66.956%
2025-06-13	3.8600	3.950000	3.320100	3.510000	-12.469%	24,770	-67.521%
2025-06-12	3.8100	4.150000	3.810000	4.010000	+4.974%	5,193	-71.571%
2025-06-11	3.8800	4.350000	3.700000	3.820000	-3.291%	38,774	-70.157%
2025-06-10	3.7400	4.200000	3.698700	3.950000	+6.757%	37,497	-71.139%
2025-06-09	3.5501	3.815800	3.550000	3.700000	+3.064%	10,423	-69.189%
2025-06-06	3.6400	3.790000	3.590000	3.590000	0.000%	9,230	-68.245%
2025-06-05	3.7300	3.730000	3.210000	3.590000	-3.753%	25,032	-68.245%
2025-06-04	3.7400	3.740000	3.680000	3.730000	-0.267%	4,842	-69.437%
2025-06-03	3.6900	3.870000	3.622400	3.740000	+5.949%	10,575	-69.519%
2025-06-02	3.7000	3.980000	3.520000	3.530000	-2.755%	13,540	-67.705%
2025-05-30	3.6000	3.940000	3.520000	3.630000	+0.276%	8,142	-68.595%
2025-05-29	3.8000	3.950000	3.600000	3.620000	-4.764%	13,301	-68.508%
2025-05-28	3.3100	4.100000	3.170000	3.801100	+20.027%	47,123	-70.009%
2025-05-27	3.1100	3.270000	3.080000	3.166872	+3.577%	10,073	-64.002%
2025-05-23	3.2200	3.220000	3.040000	3.057500	-2.627%	11,598	-62.715%
2025-05-22	3.3300	3.596600	3.000000	3.140000	-5.706%	26,537	-63.694%
2025-05-21	3.3800	3.529900	3.320000	3.330000	+1.447%	26,313	-65.766%
2025-05-20	3.3900	3.524000	3.231800	3.282500	-2.015%	20,224	-65.270%
2025-05-19	3.8400	4.190000	3.340100	3.350000	-12.987%	47,059	-65.970%
2025-05-16	3.9000	4.130000	3.760000	3.850000	-0.259%	18,480	-70.390%
2025-05-15	4.0600	4.090000	3.750000	3.860000	-5.833%	21,690	-70.466%
2025-05-14	4.1500	4.455800	4.016800	4.099100	-1.227%	8,758	-72.189%
2025-05-13	4.0200	4.377700	4.010000	4.150000	+3.234%	9,565	-72.530%
2025-05-12	3.9500	4.088500	3.900000	4.020000	+1.772%	11,534	-71.642%
2025-05-09	4.0400	4.040000	3.620000	3.950000	-1.003%	12,168	-71.139%
2025-05-08	4.7800	4.948500	3.675000	3.990000	-16.176%	35,410	-71.429%
2025-05-07	5.3700	5.490000	4.750000	4.760000	-13.924%	31,688	-76.050%
2025-05-06	5.1000	5.820000	5.040000	5.530000	+12.398%	91,569	-79.385%
2025-05-05	4.9700	5.418300	4.900000	4.920000	+3.797%	8,899	-76.829%
2025-05-02	4.6200	5.200000	4.200100	4.740000	+6.278%	52,939	-75.949%
2025-05-01	5.2000	5.240000	4.200000	4.460000	-11.155%	30,927	-74.439%
2025-04-30	5.0420	5.900000	4.700000	5.020000	-2.335%	16,829	-77.291%
2025-04-29	4.7900	5.300000	4.658000	5.140000	+2.390%	6,393	-77.821%
2025-04-28	4.9380	5.148000	4.626000	5.020000	+0.803%	16,692	-77.291%
2025-04-25	4.9360	5.068000	4.622000	4.980000	+0.810%	8,479	-77.108%
2025-04-24	4.6900	5.400000	4.400000	4.940000	+2.703%	16,449	-76.923%
2025-04-23	4.9800	5.356000	4.800000	4.810000	-2.789%	11,707	-76.299%
2025-04-22	4.6000	5.528000	4.504000	4.948000	-6.110%	24,282	-76.960%
2025-04-21	5.7500	6.208000	4.000000	5.270000	-12.167%	530,100	-78.368%
2025-04-17	6.3200	7.100000	5.004000	6.000000	-33.481%	29,248	-81.000%
2025-04-16	9.8000	9.800000	8.484000	9.020000	-9.800%	19,282	-87.361%
2025-04-15	11.1400	11.320000	9.912000	10.000000	-7.885%	3,566	-88.600%
2025-04-14	11.2000	11.200000	10.800000	10.856000	-2.374%	354	-89.499%
2025-04-11	11.6600	11.660000	10.724000	11.120000	+8.806%	1,164	-89.748%
2025-04-10	10.5840	10.600000	10.208000	10.220000	-3.439%	481	-88.845%
2025-04-09	10.2080	10.600000	10.206000	10.584000	+3.684%	780	-89.229%
2025-04-08	10.4400	11.400000	10.207900	10.207900	-3.663%	1,512	-88.832%
2025-04-07	11.1800	12.398000	10.102000	10.596000	-4.282%	8,910	-89.241%
2025-04-04	10.4000	12.400000	8.400000	11.070000	+3.342%	95,193	-89.702%
2025-04-03	10.1000	10.712000	9.710000	10.712000	-1.363%	1,687	-89.358%
2025-04-02	11.0000	12.000000	9.562000	10.860000	+0.500%	48,567	-89.503%
2025-04-01	11.6000	12.000000	10.100000	10.806000	-2.455%	2,212	-89.450%
2025-03-31	12.0000	12.198000	10.754000	11.078000	-6.923%	3,499	-89.709%
2025-03-28	12.1020	12.400000	11.902000	11.902000	-4.016%	667	-90.422%
2025-03-27	12.9320	12.996000	12.356000	12.400000	-7.463%	2,247	-90.806%
2025-03-26	12.7000	13.600000	12.000000	13.400000	+9.836%	4,507	-91.493%
2025-03-25	12.2100	12.974000	11.624000	12.200000	+1.836%	30,285	-90.656%
2025-03-24	12.6400	12.640000	11.624000	11.980000	-0.167%	1,236	-90.484%
2025-03-21	12.9320	13.350000	12.000000	12.000000	-7.692%	13,620	-90.500%
2025-03-20	14.0000	14.000000	12.302000	13.000000	-7.143%	13,688	-91.231%
2025-03-19	12.7400	15.400000	10.824000	14.000000	+7.692%	59,282	-91.857%
2025-03-18	12.4000	14.600000	12.200000	13.000000	-1.500%	20,829	-91.231%
2025-03-17	11.4080	14.800000	11.400000	13.198000	+12.228%	60,151	-91.362%
2025-03-14	12.0000	13.240000	11.000000	11.760000	+8.889%	16,565	-90.306%
2025-03-13	10.6240	10.800000	10.624000	10.800000	-5.263%	1,554	-89.444%
2025-03-12	11.2240	11.400000	10.424000	11.400000	-2.564%	1,801	-90.000%
2025-03-11	11.2600	11.700000	11.024200	11.700000	+4.241%	1,281	-90.256%
2025-03-10	11.8000	11.800000	11.224000	11.224000	-1.596%	1,339	-89.843%
2025-03-07	11.4000	11.998000	11.400000	11.406000	-6.185%	424	-90.005%
2025-03-06	11.5400	12.158000	11.540000	12.158000	+7.975%	98	-90.623%
2025-03-05	12.0500	12.298000	11.260000	11.260000	-8.440%	5,255	-89.876%
2025-03-04	13.0000	13.000000	11.983000	12.298000	-5.385%	464	-90.730%
2025-03-03	11.5640	12.998000	11.564000	12.998000	+8.317%	214	-91.229%
2025-02-28	12.0000	12.008000	11.630000	12.000000	-0.448%	406	-90.500%
2025-02-27	12.0000	12.054000	11.626000	12.054000	+0.450%	113	-90.543%
2025-02-26	12.3120	12.998000	11.700000	12.000000	-0.100%	302	-90.500%
2025-02-25	11.6240	12.108000	11.624000	12.012000	+0.100%	369	-90.509%
2025-02-24	11.6300	12.440000	11.630000	12.000000	-2.439%	184	-90.500%
2025-02-21	12.9880	12.988000	12.136000	12.300000	-2.381%	162	-90.732%
2025-02-20	13.5600	13.560000	12.200000	12.600000	+3.500%	2,074	-90.952%
2025-02-19	11.8800	13.338000	11.626000	12.173900	+4.587%	397	-90.636%
2025-02-18	12.0600	12.160000	11.630000	11.640000	-4.449%	614	-90.206%
2025-02-14	11.7980	12.758000	11.624000	12.182000	+3.237%	708	-90.642%
2025-02-13	12.4000	12.400000	11.800000	11.800000	-0.506%	292	-90.339%
2025-02-12	11.6800	12.000000	11.660000	11.860000	+0.508%	444	-90.388%
2025-02-11	12.2000	12.340000	11.800000	11.800000	-1.683%	464	-90.339%
2025-02-10	11.6080	12.158000	11.608000	12.002000	-3.830%	617	-90.502%
2025-02-07	11.8000	12.912000	11.800000	12.480000	+5.051%	282	-90.865%
2025-02-06	12.9980	13.000000	11.878000	11.880000	-8.601%	597	-90.404%
2025-02-05	12.6000	13.000000	12.000000	12.998000	+10.904%	1,946	-91.229%
2025-02-04	12.1060	13.122500	9.960000	11.720000	-6.090%	12,100	-90.273%
2025-02-03	12.4000	12.604000	11.024000	12.480000	+0.645%	4,011	-90.865%
2025-01-31	11.8240	12.482000	11.824000	12.400000	+3.316%	2,199	-90.806%
2025-01-30	12.4250	12.426000	11.802000	12.002000	-1.299%	2,363	-90.502%
2025-01-29	12.0220	12.540000	11.600000	12.160000	+0.214%	1,503	-90.625%
2025-01-28	11.9670	12.134000	11.800000	12.134000	-0.541%	304	-90.605%
2025-01-27	12.0000	12.600000	11.600000	12.200000	+4.991%	1,899	-90.656%
2025-01-24	11.6280	12.000000	11.300000	11.620000	-1.005%	4,767	-90.189%
2025-01-23	12.0000	12.000000	11.400000	11.738000	-2.183%	3,319	-90.288%
2025-01-22	11.9980	12.736000	11.602000	12.000000	-3.382%	841	-90.500%
2025-01-21	12.1560	12.680000	11.318000	12.420000	-2.358%	2,813	-90.821%
2025-01-17	12.0000	12.990000	12.000000	12.720000	+4.262%	1,431	-91.038%
2025-01-16	13.7800	13.980000	12.024000	12.200000	-11.466%	3,855	-90.656%
2025-01-15	13.2400	13.998000	13.024000	13.780000	+4.079%	3,834	-91.727%
2025-01-14	13.6200	14.380000	13.224000	13.240000	-7.928%	9,960	-91.390%
2025-01-13	13.1600	14.400000	12.352000	14.380000	+10.615%	7,068	-92.072%
2025-01-10	14.6000	14.600000	12.224000	13.000000	-7.143%	5,968	-91.231%

.dark-mode .lKxqQ8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lKxqQ8{ 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