Skip to main content

CaliberCos Inc. - Class A Common Stock (NQ: CWD )

0.5026 +0.0026 (+0.52%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 0.5050 0.5200 0.4950 0.5026 70,184 +0.00(+0.52%)
Dec 12, 2024 0.5101 0.5200 0.4950 0.5000 54,406 +0.01(+1.79%)
Dec 11, 2024 0.5000 0.5200 0.4900 0.4912 29,762 -0.00(-0.37%)
Dec 10, 2024 0.5200 0.5200 0.4900 0.4930 81,686 -0.02(-4.53%)
Dec 09, 2024 0.4998 0.5200 0.4921 0.5164 48,524 +0.02(+3.32%)
Dec 06, 2024 0.4899 0.5000 0.4801 0.4998 45,941 +0.02(+4.15%)
Dec 05, 2024 0.4799 0.4900 0.4650 0.4799 61,005 +0.01(+2.08%)
Dec 04, 2024 0.4699 0.5000 0.4371 0.4701 126,985 +0.00(+0.02%)
Dec 03, 2024 0.4400 0.5196 0.4400 0.4700 188,098 +0.03(+7.43%)
Dec 02, 2024 0.4800 0.4800 0.4231 0.4375 221,477 -0.01(-1.69%)
Nov 29, 2024 0.4600 0.4650 0.4400 0.4450 16,955 +0.00(+0.68%)
Nov 27, 2024 0.4471 0.5600 0.4100 0.4420 105,319 -0.00(-0.65%)
Nov 26, 2024 0.4963 0.5212 0.3738 0.4449 102,323 -0.07(-13.00%)
Nov 25, 2024 0.5217 0.5280 0.4967 0.5114 100,304 -0.01(-1.90%)
Nov 22, 2024 0.5142 0.5350 0.5142 0.5213 43,396 -0.02(-2.92%)
Nov 21, 2024 0.4912 0.5370 0.4912 0.5370 30,872 +0.04(+8.70%)
Nov 20, 2024 0.5102 0.5102 0.4940 0.4940 36,012 -0.01(-1.22%)
Nov 19, 2024 0.4900 0.5500 0.4900 0.5001 11,839 +0.02(+3.52%)
Nov 18, 2024 0.5500 0.5979 0.4507 0.4831 102,866 -0.09(-16.11%)
Nov 15, 2024 0.4985 0.5980 0.4886 0.5759 229,260 +0.08(+15.06%)
Nov 14, 2024 0.5900 0.6000 0.5005 0.5005 79,079 -0.09(-15.88%)
Nov 13, 2024 0.6150 0.6150 0.5581 0.5950 40,043 -0.00(-0.78%)
Nov 12, 2024 0.6000 0.6000 0.5500 0.5997 144,588 -0.00(-0.05%)
Nov 11, 2024 0.6600 0.6600 0.5912 0.6000 62,393 +0.00(+0.17%)
Nov 08, 2024 0.5864 0.5999 0.5859 0.5990 46,554 +0.01(+1.53%)
Nov 07, 2024 0.6300 0.6300 0.5800 0.5900 23,663 -0.02(-3.07%)
Nov 06, 2024 0.5900 0.6400 0.5900 0.6087 3,461 +0.01(+1.45%)
Nov 05, 2024 0.6500 0.6900 0.5800 0.6000 78,929 -0.09(-13.04%)
Nov 04, 2024 0.6510 0.7099 0.6500 0.6900 54,077 +0.03(+4.39%)
Nov 01, 2024 0.6500 0.6880 0.6500 0.6610 5,833 -0.04(-5.44%)
Oct 31, 2024 0.6733 0.6990 0.6510 0.6990 3,928 +0.04(+5.56%)
Oct 30, 2024 0.6300 0.6622 0.6271 0.6622 13,168 -0.01(-1.16%)
Oct 29, 2024 0.7100 0.7100 0.6700 0.6700 2,653 +0.02(+2.60%)
Oct 28, 2024 0.7500 0.7500 0.6530 0.6530 38,594 -0.02(-3.64%)
Oct 25, 2024 0.6900 0.7100 0.6500 0.6777 18,051 +0.01(+1.15%)
Oct 24, 2024 0.7100 0.7100 0.6521 0.6700 29,623 -0.04(-5.63%)
Oct 23, 2024 0.7100 0.7100 0.6400 0.7100 41,316 +0.00(+0.00%)
Oct 22, 2024 0.6900 0.7100 0.6400 0.7100 9,582 +0.03(+4.41%)
Oct 21, 2024 0.6700 0.7100 0.6600 0.6800 19,099 +0.00(+0.00%)
Oct 18, 2024 0.6600 0.7263 0.6600 0.6800 62,600 +0.03(+3.82%)
Oct 17, 2024 0.6500 0.6600 0.6381 0.6550 10,076 -0.02(-2.24%)
Oct 16, 2024 0.6380 0.6700 0.6380 0.6700 2,853 +0.00(+0.37%)
Oct 15, 2024 0.6489 0.6699 0.6301 0.6675 30,893 +0.05(+7.32%)
Oct 14, 2024 0.6680 0.6680 0.6172 0.6220 9,645 -0.05(-7.92%)
Oct 11, 2024 0.6405 0.6799 0.6052 0.6755 54,441 +0.06(+8.97%)
Oct 10, 2024 0.5840 0.6433 0.5716 0.6199 50,353 +0.03(+5.09%)
Oct 09, 2024 0.5500 0.6000 0.5500 0.5899 61,529 +0.05(+9.24%)
Oct 08, 2024 0.5674 0.5900 0.5301 0.5400 194,168 -0.07(-11.48%)
Oct 07, 2024 0.5700 0.6100 0.5700 0.6100 678,832 +0.01(+1.68%)
Oct 04, 2024 0.5500 0.6100 0.5474 0.5999 8,085 +0.05(+8.29%)
Oct 03, 2024 0.6400 0.6400 0.5100 0.5540 134,988 -0.05(-7.67%)
Oct 02, 2024 0.6120 0.7600 0.5916 0.6000 38,266 +0.01(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.