CaliberCos Inc. (CWD)
NASDAQ: CWD
· Real-Time Price · USD
5.50
-0.50 (-8.33%)
At close: Sep 25, 2025, 3:59 PM
5.52
0.46%
After-hours: Sep 25, 2025, 07:59 PM EDT
CWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 5.73 | 6.09 | 5.73 | 6.00 | 6.00 | -0.66% | 626,336 |
| Sep 23, 2025 | 6.34 | 6.50 | 5.85 | 6.04 | 6.04 | -2.27% | 6,712,900 |
| Sep 22, 2025 | 6.43 | 6.50 | 6.06 | 6.18 | 6.18 | -9.25% | 627,400 |
| Sep 19, 2025 | 7.52 | 7.58 | 6.61 | 6.81 | 6.81 | -10.28% | 912,533 |
| Sep 18, 2025 | 7.66 | 8.08 | 7.40 | 7.59 | 7.59 | -0.91% | 2,020,300 |
| Sep 17, 2025 | 8.64 | 9.43 | 6.96 | 7.66 | 7.66 | 20.63% | 32,268,100 |
| Sep 16, 2025 | 7.17 | 7.23 | 5.71 | 6.35 | 6.35 | -14.77% | 955,700 |
| Sep 15, 2025 | 7.85 | 7.96 | 7.06 | 7.45 | 7.45 | -2.87% | 637,200 |
| Sep 12, 2025 | 8.38 | 8.55 | 7.38 | 7.67 | 7.67 | -7.48% | 1,287,000 |
| Sep 11, 2025 | 8.89 | 9.60 | 7.65 | 8.29 | 8.29 | -8.90% | 2,142,302 |
| Sep 10, 2025 | 9.82 | 10.39 | 8.52 | 9.10 | 9.10 | -0.11% | 20,965,100 |
| Sep 9, 2025 | 45.00 | 48.00 | 8.90 | 9.11 | 9.11 | 323.72% | 133,425,600 |
| Sep 8, 2025 | 2.02 | 2.22 | 2.00 | 2.15 | 2.15 | 3.37% | 235,634 |
| Sep 5, 2025 | 2.28 | 2.46 | 2.04 | 2.08 | 2.08 | -12.61% | 428,341 |
| Sep 4, 2025 | 2.93 | 3.15 | 2.33 | 2.38 | 2.38 | -20.40% | 598,938 |
| Sep 3, 2025 | 3.10 | 3.38 | 2.96 | 2.99 | 2.99 | -0.66% | 700,600 |
| Sep 2, 2025 | 3.04 | 4.31 | 3.00 | 3.01 | 3.01 | -13.26% | 3,125,739 |
| Aug 29, 2025 | 3.23 | 3.79 | 2.92 | 3.47 | 3.47 | -22.20% | 6,317,600 |
| Aug 28, 2025 | 3.15 | 4.72 | 2.42 | 4.46 | 4.46 | 162.35% | 182,872,525 |
| Aug 27, 2025 | 1.72 | 1.74 | 1.68 | 1.70 | 1.70 | -1.16% | 48,889 |