CaliberCos Inc. (CWD)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.8500 | 0.8800 | 0.7900 | 0.8200 | 0.8200 | 19,400 |
| 09 May 2024 | 0.8270 | 0.9000 | 0.8270 | 0.8800 | 0.8800 | 11,700 |
| 08 May 2024 | 0.8030 | 0.9000 | 0.8000 | 0.8570 | 0.8570 | 50,400 |
| 07 May 2024 | 0.7910 | 0.8800 | 0.7900 | 0.8710 | 0.8710 | 46,800 |
| 06 May 2024 | 0.8490 | 0.9000 | 0.8000 | 0.8450 | 0.8450 | 49,200 |
| 03 May 2024 | 0.8500 | 0.8500 | 0.8080 | 0.8300 | 0.8300 | 6,800 |
| 02 May 2024 | 0.8500 | 0.8500 | 0.8130 | 0.8500 | 0.8500 | 13,000 |
| 01 May 2024 | 0.8210 | 0.8500 | 0.8210 | 0.8500 | 0.8500 | 10,300 |
| 30 Apr 2024 | 0.8100 | 0.8470 | 0.8100 | 0.8400 | 0.8400 | 81,400 |
| 29 Apr 2024 | 0.8100 | 0.8500 | 0.7900 | 0.8000 | 0.8000 | 37,600 |
| 26 Apr 2024 | 0.7910 | 0.8100 | 0.7720 | 0.8000 | 0.8000 | 40,900 |
| 25 Apr 2024 | 0.8200 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 31,400 |
| 24 Apr 2024 | 0.8200 | 0.8500 | 0.7710 | 0.8190 | 0.8190 | 93,100 |
| 23 Apr 2024 | 0.8010 | 0.8550 | 0.7950 | 0.8200 | 0.8200 | 24,700 |
| 22 Apr 2024 | 0.8500 | 0.8690 | 0.8000 | 0.8250 | 0.8250 | 51,800 |
| 19 Apr 2024 | 0.9030 | 0.9030 | 0.8500 | 0.8500 | 0.8500 | 21,100 |
| 18 Apr 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 4,800 |
| 17 Apr 2024 | 0.9100 | 0.9500 | 0.8480 | 0.8480 | 0.8480 | 18,200 |
| 16 Apr 2024 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 19,100 |
| 15 Apr 2024 | 0.9400 | 0.9400 | 0.8500 | 0.9000 | 0.9000 | 25,400 |
| 12 Apr 2024 | 0.8990 | 0.9500 | 0.8500 | 0.9200 | 0.9200 | 23,700 |
| 11 Apr 2024 | 0.8900 | 0.9000 | 0.8500 | 0.8760 | 0.8760 | 19,000 |
| 10 Apr 2024 | 0.8990 | 0.9030 | 0.7700 | 0.8700 | 0.8700 | 70,200 |
| 09 Apr 2024 | 0.9800 | 1.0400 | 0.8700 | 0.9000 | 0.9000 | 43,300 |
| 08 Apr 2024 | 0.9800 | 0.9800 | 0.8700 | 0.8700 | 0.8700 | 51,400 |
| 05 Apr 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 2,600 |
| 04 Apr 2024 | 0.9890 | 1.0500 | 0.9480 | 0.9900 | 0.9900 | 29,400 |
| 03 Apr 2024 | 0.9800 | 1.0100 | 0.8770 | 0.8800 | 0.8800 | 61,600 |
| 02 Apr 2024 | 0.9600 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 1,100 |
| 01 Apr 2024 | 0.9900 | 1.0400 | 0.9300 | 1.0300 | 1.0300 | 22,400 |
| 28 Mar 2024 | 0.8740 | 1.0300 | 0.8740 | 1.0000 | 1.0000 | 60,800 |
| 27 Mar 2024 | 1.0200 | 1.0640 | 0.8660 | 0.9000 | 0.9000 | 98,700 |
| 26 Mar 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 9,400 |
| 25 Mar 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 5,000 |
| 22 Mar 2024 | 1.0900 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 7,300 |
| 21 Mar 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 6,400 |
| 20 Mar 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 23,000 |
| 19 Mar 2024 | 1.0950 | 1.0950 | 1.0850 | 1.0900 | 1.0900 | 1,800 |
| 18 Mar 2024 | 1.1300 | 1.1450 | 1.1190 | 1.1400 | 1.1400 | 2,000 |
| 15 Mar 2024 | 1.1100 | 1.1500 | 1.0740 | 1.1500 | 1.1500 | 2,800 |
| 14 Mar 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 11,300 |
| 13 Mar 2024 | 1.1000 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 33,400 |
| 12 Mar 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 18,700 |
| 11 Mar 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 13,800 |
| 08 Mar 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 1,700 |
| 07 Mar 2024 | 1.1750 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 2,400 |
| 06 Mar 2024 | 1.1700 | 1.1980 | 1.1350 | 1.1700 | 1.1700 | 17,500 |
| 05 Mar 2024 | 1.1500 | 1.2000 | 1.1380 | 1.2000 | 1.2000 | 13,900 |
| 04 Mar 2024 | 1.1100 | 1.1900 | 1.1100 | 1.1900 | 1.1900 | 3,400 |
| 01 Mar 2024 | 1.1300 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 4,700 |
| 29 Feb 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 12,500 |
| 28 Feb 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 35,300 |
| 27 Feb 2024 | 1.1900 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 17,500 |
| 26 Feb 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 12,700 |
| 23 Feb 2024 | 1.1550 | 1.1550 | 1.1300 | 1.1500 | 1.1500 | 35,100 |
| 22 Feb 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 50,600 |
| 21 Feb 2024 | 1.1800 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 7,500 |
| 20 Feb 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 2,700 |
| 16 Feb 2024 | 1.1600 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 5,900 |
| 15 Feb 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 8,300 |
| 14 Feb 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 6,300 |
| 13 Feb 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 36,700 |
| 12 Feb 2024 | 1.2000 | 1.2590 | 1.1410 | 1.2100 | 1.2100 | 25,400 |
| 09 Feb 2024 | 1.1600 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 13,600 |
| 08 Feb 2024 | 1.1800 | 1.2100 | 1.1740 | 1.1800 | 1.1800 | 27,200 |
| 07 Feb 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 62,700 |
| 06 Feb 2024 | 1.1610 | 1.2200 | 1.1000 | 1.2000 | 1.2000 | 43,000 |
| 05 Feb 2024 | 1.0500 | 1.2300 | 1.0300 | 1.1800 | 1.1800 | 187,800 |
| 02 Feb 2024 | 1.0600 | 1.0920 | 1.0200 | 1.0400 | 1.0400 | 22,700 |
| 01 Feb 2024 | 1.2600 | 1.2600 | 1.0600 | 1.0900 | 1.0900 | 38,600 |
| 31 Jan 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 13,500 |
| 30 Jan 2024 | 1.2510 | 1.2510 | 1.1700 | 1.1700 | 1.1700 | 12,100 |
| 29 Jan 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 10,400 |
| 26 Jan 2024 | 1.2610 | 1.3130 | 1.1700 | 1.1700 | 1.1700 | 45,700 |
| 25 Jan 2024 | 1.3700 | 1.3700 | 1.2700 | 1.2700 | 1.2700 | 11,100 |
| 24 Jan 2024 | 1.3840 | 1.3840 | 1.2800 | 1.2800 | 1.2800 | 6,300 |
| 23 Jan 2024 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 5,100 |
| 22 Jan 2024 | 1.3900 | 1.3900 | 1.2900 | 1.2900 | 1.2900 | 13,200 |
| 19 Jan 2024 | 1.3100 | 1.3190 | 1.3000 | 1.3000 | 1.3000 | 12,700 |
| 18 Jan 2024 | 1.3200 | 1.3350 | 1.3100 | 1.3250 | 1.3250 | 2,000 |
| 17 Jan 2024 | 1.3150 | 1.3300 | 1.3150 | 1.3200 | 1.3200 | 2,400 |
| 16 Jan 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 31,200 |
| 12 Jan 2024 | 1.4500 | 1.4550 | 1.3400 | 1.3490 | 1.3490 | 40,300 |
| 11 Jan 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 1,800 |
| 10 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 200 |
| 09 Jan 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4400 | 1.4400 | 8,200 |
| 08 Jan 2024 | 1.3820 | 1.4300 | 1.3700 | 1.4300 | 1.4300 | 10,400 |
| 05 Jan 2024 | 1.4100 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 46,800 |
| 04 Jan 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 24,400 |
| 03 Jan 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 6,600 |
| 02 Jan 2024 | 1.3370 | 1.3570 | 1.3150 | 1.3200 | 1.3200 | 24,400 |
| 29 Dec 2023 | 1.3650 | 1.3650 | 1.2500 | 1.2900 | 1.2900 | 51,500 |
| 28 Dec 2023 | 1.4500 | 1.4500 | 1.3390 | 1.3390 | 1.3390 | 19,000 |
| 27 Dec 2023 | 1.4000 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 33,500 |
| 26 Dec 2023 | 1.4700 | 1.4800 | 1.3700 | 1.4300 | 1.4300 | 31,400 |
| 22 Dec 2023 | 1.4700 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | 23,000 |
| 21 Dec 2023 | 1.4100 | 1.5000 | 1.4100 | 1.4550 | 1.4550 | 3,400 |
| 20 Dec 2023 | 1.3900 | 1.4800 | 1.3900 | 1.4800 | 1.4800 | 16,900 |
| 19 Dec 2023 | 1.4300 | 1.4420 | 1.4000 | 1.4000 | 1.4000 | 9,300 |
| 18 Dec 2023 | 1.3910 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 12,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.