CaliberCos Inc. (CWD)
NASDAQ: CWD
· Real-Time Price · USD
1.89
0.05 (2.72%)
At close: Aug 15, 2025, 3:59 PM
1.87
-0.80%
After-hours: Aug 15, 2025, 07:39 PM EDT
CWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.79 | 1.90 | 1.79 | 1.87 | 1.87 | 1.63% | 130,140 |
| Aug 14, 2025 | 1.89 | 1.91 | 1.81 | 1.84 | 1.84 | -28.40% | 468,212 |
| Aug 13, 2025 | 2.44 | 2.75 | 2.20 | 2.57 | 2.57 | 7.53% | 620,211 |
| Aug 12, 2025 | 2.55 | 2.72 | 2.31 | 2.39 | 2.39 | -7.72% | 216,480 |
| Aug 11, 2025 | 2.52 | 2.89 | 2.52 | 2.59 | 2.59 | -0.38% | 200,300 |
| Aug 8, 2025 | 2.56 | 2.84 | 2.42 | 2.60 | 2.60 | -1.14% | 252,511 |
| Aug 7, 2025 | 2.73 | 2.94 | 2.33 | 2.63 | 2.63 | -11.74% | 416,400 |
| Aug 6, 2025 | 2.90 | 3.23 | 2.62 | 2.98 | 2.98 | -11.57% | 1,619,138 |
| Aug 5, 2025 | 2.62 | 8.34 | 2.62 | 3.37 | 3.37 | 28.63% | 91,937,900 |
| Aug 4, 2025 | 2.85 | 2.86 | 2.56 | 2.62 | 2.62 | -9.03% | 12,300 |
| Aug 1, 2025 | 2.88 | 2.88 | 2.62 | 2.88 | 2.88 | -3.03% | 9,100 |
| Jul 31, 2025 | 2.73 | 3.12 | 2.64 | 2.97 | 2.97 | 8.39% | 113,900 |
| Jul 30, 2025 | 2.84 | 2.84 | 2.71 | 2.74 | 2.74 | -3.18% | 8,900 |
| Jul 29, 2025 | 2.93 | 2.93 | 2.70 | 2.83 | 2.83 | 0.35% | 16,141 |
| Jul 28, 2025 | 2.52 | 2.98 | 2.50 | 2.82 | 2.82 | 11.02% | 48,100 |
| Jul 25, 2025 | 2.57 | 2.58 | 2.33 | 2.54 | 2.54 | 0.00% | 25,039 |
| Jul 24, 2025 | 2.65 | 2.67 | 2.52 | 2.54 | 2.54 | -2.68% | 19,145 |
| Jul 23, 2025 | 2.74 | 2.74 | 2.61 | 2.61 | 2.61 | -2.25% | 24,838 |
| Jul 22, 2025 | 2.96 | 2.96 | 2.60 | 2.67 | 2.67 | -8.56% | 43,734 |
| Jul 21, 2025 | 2.91 | 3.06 | 2.91 | 2.92 | 2.92 | 0.34% | 9,129 |