CaliberCos Inc. Class A Common Stock (CWD) Historical Stock Data

1.80 ↑0.06 (3.45%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CWD is down -1.74% a day on average. There have been 10 days where CaliberCos Inc. Class A Common Stock closed green and 20 days where CWD closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-09	1.70	1.80	↑$0.10 (5.88%)	1.70	1.82	260.69K
2025-12-08	1.89	1.74	↓$0.15 (-7.94%)	1.69	1.89	258.32K
2025-12-05	2.00	1.82	↓$0.18 (-9.00%)	1.79	2.00	300.15K
2025-12-04	2.06	1.95	↓$0.11 (-5.34%)	1.91	2.09	335.44K
2025-12-03	2.14	2.08	↓$0.06 (-2.80%)	2.01	2.17	115.97K
2025-12-02	2.23	2.12	↓$0.11 (-4.93%)	2.05	2.23	211.36K
2025-12-01	2.30	2.24	↓$0.06 (-2.61%)	2.18	2.30	63.67K
2025-11-28	2.35	2.30	↓$0.05 (-2.13%)	2.26	2.35	59.33K
2025-11-26	2.23	2.27	↑$0.04 (1.79%)	2.23	2.34	114.23K
2025-11-25	2.30	2.25	↓$0.05 (-2.17%)	2.11	2.30	97.53K
2025-11-24	2.17	2.24	↑$0.07 (3.23%)	2.11	2.57	313.83K
2025-11-21	2.11	2.00	↓$0.11 (-5.21%)	1.96	2.11	69.81K
2025-11-20	2.19	2.06	↓$0.13 (-5.94%)	2.02	2.33	141.01K
2025-11-19	2.30	2.16	↓$0.14 (-6.09%)	2.09	2.34	70.58K
2025-11-18	2.16	2.34	↑$0.18 (8.33%)	2.10	2.44	173.65K
2025-11-17	2.39	2.16	↓$0.23 (-9.62%)	2.16	2.39	126.53K
2025-11-14	2.68	2.34	↓$0.34 (-12.69%)	2.33	2.68	185.74K
2025-11-13	2.98	2.77	↓$0.21 (-7.05%)	2.73	3.09	157.67K
2025-11-12	3.03	3.02	↓$0.01 (-0.33%)	2.93	3.04	83.85K
2025-11-11	2.96	3.03	↑$0.07 (2.36%)	2.95	3.04	53.18K
2025-11-10	2.99	3.00	↑$0.01 (0.33%)	2.91	3.01	126.20K
2025-11-07	2.82	2.95	↑$0.13 (4.61%)	2.82	3.00	72.52K
2025-11-06	3.00	2.98	↓$0.02 (-0.67%)	2.90	3.02	71.60K
2025-11-05	2.70	2.96	↑$0.26 (9.63%)	2.67	3.02	100.04K
2025-11-04	2.71	2.72	↑$0.00 (0.18%)	2.70	2.93	78.91K
2025-11-03	2.86	2.83	↓$0.03 (-1.05%)	2.77	3.09	225.39K
2025-10-31	2.82	2.90	↑$0.08 (2.84%)	2.82	3.00	92.22K
2025-10-30	2.89	2.87	↓$0.02 (-0.69%)	2.80	3.00	160.03K
2025-10-29	3.10	2.96	↓$0.14 (-4.52%)	2.90	3.10	130.59K
2025-10-28	3.16	3.14	↓$0.02 (-0.63%)	3.01	3.23	187.20K