CaliberCos Inc. Class A Common Stock (CWD) Historical Stock Data
0.85 ↑0.01 (1.20%)
As of May 1, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, CWD is down -1.11% a day on average. There have been 13 days where CaliberCos Inc. Class A Common Stock closed green and 17 days where CWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 0.81 | 0.84 | ↑$0.03 (3.64%) | 0.81 | 0.85 | 81.41K |
| 2024-04-29 | 0.81 | 0.80 | ↓$0.01 (-1.23%) | 0.79 | 0.85 | 37.61K |
| 2024-04-26 | 0.79 | 0.80 | ↑$0.01 (1.14%) | 0.77 | 0.81 | 40.90K |
| 2024-04-25 | 0.82 | 0.79 | ↓$0.03 (-3.66%) | 0.79 | 0.84 | 31.39K |
| 2024-04-24 | 0.82 | 0.82 | ↓$0.00 (-0.12%) | 0.77 | 0.85 | 93.08K |
| 2024-04-23 | 0.80 | 0.82 | ↑$0.02 (2.37%) | 0.80 | 0.86 | 24.70K |
| 2024-04-22 | 0.85 | 0.83 | ↓$0.03 (-2.96%) | 0.80 | 0.87 | 51.77K |
| 2024-04-19 | 0.90 | 0.85 | ↓$0.05 (-5.86%) | 0.85 | 0.90 | 21.12K |
| 2024-04-18 | 0.85 | 0.89 | ↑$0.04 (4.71%) | 0.85 | 0.90 | 4.76K |
| 2024-04-17 | 0.91 | 0.85 | ↓$0.06 (-6.78%) | 0.85 | 0.95 | 18.16K |
| 2024-04-16 | 0.85 | 0.90 | ↑$0.05 (5.88%) | 0.85 | 0.90 | 19.09K |
| 2024-04-15 | 0.94 | 0.90 | ↓$0.04 (-4.26%) | 0.85 | 0.94 | 25.36K |
| 2024-04-12 | 0.90 | 0.92 | ↑$0.02 (2.28%) | 0.85 | 0.95 | 23.73K |
| 2024-04-11 | 0.89 | 0.88 | ↓$0.01 (-1.64%) | 0.85 | 0.90 | 19.01K |
| 2024-04-10 | 0.90 | 0.87 | ↓$0.03 (-3.27%) | 0.77 | 0.90 | 70.18K |
| 2024-04-09 | 0.98 | 0.90 | ↓$0.08 (-8.17%) | 0.87 | 1.04 | 43.31K |
| 2024-04-08 | 0.98 | 0.87 | ↓$0.11 (-11.22%) | 0.87 | 0.98 | 51.50K |
| 2024-04-05 | 1.01 | 0.96 | ↓$0.05 (-4.95%) | 0.95 | 1.01 | 2.56K |
| 2024-04-04 | 0.99 | 0.99 | ↑$0.00 (0.07%) | 0.95 | 1.05 | 29.37K |
| 2024-04-03 | 0.98 | 0.88 | ↓$0.10 (-10.20%) | 0.88 | 1.01 | 61.58K |
| 2024-04-02 | 0.96 | 0.96 | ↑$0.00 (0.00%) | 0.96 | 1.00 | 1.07K |
| 2024-04-01 | 0.99 | 1.03 | ↑$0.04 (4.04%) | 0.93 | 1.04 | 22.39K |
| 2024-03-28 | 0.87 | 1.00 | ↑$0.13 (14.42%) | 0.87 | 1.03 | 60.19K |
| 2024-03-27 | 1.02 | 0.90 | ↓$0.12 (-11.76%) | 0.87 | 1.06 | 98.72K |
| 2024-03-26 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.02 | 1.05 | 9.39K |
| 2024-03-25 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.05 | 1.08 | 5.02K |
| 2024-03-22 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.05 | 1.10 | 7.42K |
| 2024-03-21 | 1.06 | 1.11 | ↑$0.05 (4.72%) | 1.06 | 1.11 | 6.37K |
| 2024-03-20 | 1.09 | 1.07 | ↓$0.02 (-1.84%) | 1.05 | 1.09 | 23.04K |
| 2024-03-19 | 1.10 | 1.09 | ↓$0.00 (-0.46%) | 1.09 | 1.10 | 1.83K |
Create an account or log in to view more rows.
$CWD Green today if ya buy
$CWD lol who sold
$CWD f this stock
$CWD pressure
$CWD cup and handle!
$CWD 50% chance this will go up or down. I am a professional guys.
$CWD more calls coming in
$CWD has just been halted from trading due to volatility.
$CWD has just been halted from trading due to volatility.
$CWD has just been halted from trading due to volatility.