CaliberCos Inc. Class A Common Stock (CWD) Historical Stock Data
3.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CWD is down -1.96% a day on average. There have been 11 days where CaliberCos Inc. Class A Common Stock closed green and 19 days where CWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 3.90 | 3.85 | ↓$0.05 (-1.28%) | 3.76 | 4.13 | 18.48K |
| 2025-05-15 | 4.06 | 3.86 | ↓$0.20 (-4.93%) | 3.75 | 4.09 | 16.63K |
| 2025-05-14 | 4.15 | 4.10 | ↓$0.05 (-1.23%) | 4.02 | 4.46 | 8.76K |
| 2025-05-13 | 4.02 | 4.15 | ↑$0.13 (3.23%) | 4.01 | 4.38 | 9.57K |
| 2025-05-12 | 3.95 | 4.02 | ↑$0.07 (1.77%) | 3.90 | 4.09 | 11.49K |
| 2025-05-09 | 4.04 | 3.95 | ↓$0.09 (-2.23%) | 3.62 | 4.04 | 12.17K |
| 2025-05-08 | 4.78 | 3.99 | ↓$0.79 (-16.53%) | 3.68 | 4.95 | 35.41K |
| 2025-05-07 | 5.37 | 4.76 | ↓$0.61 (-11.36%) | 4.75 | 5.37 | 31.68K |
| 2025-05-06 | 5.10 | 5.53 | ↑$0.43 (8.43%) | 5.04 | 5.82 | 91.57K |
| 2025-05-05 | 5.02 | 4.92 | ↓$0.10 (-1.90%) | 4.90 | 5.22 | 8.74K |
| 2025-05-02 | 4.62 | 4.74 | ↑$0.12 (2.60%) | 4.20 | 5.20 | 52.42K |
| 2025-05-01 | 0.26 | 0.22 | ↓$0.04 (-14.23%) | 0.21 | 0.26 | 617.43K |
| 2025-04-30 | 0.25 | 0.25 | ↓$0.00 (-0.44%) | 0.24 | 0.30 | 336.44K |
| 2025-04-29 | 0.24 | 0.26 | ↑$0.02 (7.31%) | 0.23 | 0.27 | 127.85K |
| 2025-04-28 | 0.25 | 0.25 | ↑$0.00 (1.66%) | 0.23 | 0.26 | 330.65K |
| 2025-04-25 | 0.25 | 0.25 | ↑$0.00 (0.89%) | 0.23 | 0.25 | 169.55K |
| 2025-04-24 | 0.23 | 0.25 | ↑$0.01 (5.33%) | 0.22 | 0.27 | 328.98K |
| 2025-04-23 | 0.25 | 0.24 | ↓$0.01 (-3.41%) | 0.24 | 0.27 | 232.73K |
| 2025-04-22 | 0.23 | 0.25 | ↑$0.02 (7.57%) | 0.23 | 0.28 | 483.37K |
| 2025-04-21 | 0.29 | 0.26 | ↓$0.02 (-8.35%) | 0.20 | 0.31 | 10.60M |
| 2025-04-17 | 0.32 | 0.30 | ↓$0.02 (-5.06%) | 0.25 | 0.36 | 584.61K |
| 2025-04-16 | 0.49 | 0.45 | ↓$0.04 (-7.96%) | 0.42 | 0.49 | 385.63K |
| 2025-04-15 | 0.56 | 0.50 | ↓$0.06 (-10.23%) | 0.50 | 0.57 | 71.32K |
| 2025-04-14 | 0.56 | 0.54 | ↓$0.02 (-3.07%) | 0.54 | 0.56 | 7.08K |
| 2025-04-11 | 0.58 | 0.56 | ↓$0.03 (-4.63%) | 0.54 | 0.58 | 23.29K |
| 2025-04-10 | 0.53 | 0.51 | ↓$0.02 (-3.44%) | 0.51 | 0.53 | 9.63K |
| 2025-04-09 | 0.51 | 0.53 | ↑$0.02 (3.68%) | 0.51 | 0.53 | 15.60K |
| 2025-04-08 | 0.52 | 0.51 | ↓$0.01 (-2.22%) | 0.51 | 0.57 | 30.25K |
| 2025-04-07 | 0.56 | 0.53 | ↓$0.03 (-5.22%) | 0.51 | 0.62 | 178.20K |
| 2025-04-04 | 0.52 | 0.55 | ↑$0.03 (6.44%) | 0.42 | 0.62 | 1.90M |
Create an account or log in to view more rows.
$CWD News?
$CWD hot trash
$CWD cant wait for next week
$CWD has just been halted from trading.
$CWD The United States stock market is going to crash.
$CWD not yet time to short
$CWD green shoots
$CWD call the SEC
$CWD who here can't stand the CEO?
$CWD LFFGG