5 DAY PERFORMANCE
-4.51%
1 MONTH PERFORMANCE
+8.55%
3 MONTH PERFORMANCE
-40.09%
6 MONTH PERFORMANCE
-57.81%
YEAR-TO-DATE PERFORMANCE
+2.42%
1 YEAR PERFORMANCE
-89.42%
CaliberCos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $1.20 | $1.27 (5.83%) | $1.28 | $1.13 | 71.14 K | $1.41 M |
| 02/27/2026 | $1.24 | $1.22 (-1.61%) | $1.29 | $1.14 | 238.12 K | $1.35 M |
| 02/26/2026 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.30 | 18.50 K | $1.44 M |
| 02/25/2026 | $1.24 | $1.33 (7.26%) | $1.35 | $1.22 | 69.45 K | $1.47 M |
| 02/24/2026 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.20 | 26.70 K | $1.34 M |
| 02/23/2026 | $1.26 | $1.20 (-4.76%) | $1.27 | $1.18 | 37.70 K | $1.33 M |
| 02/20/2026 | $1.24 | $1.22 (-1.61%) | $1.28 | $1.22 | 17.92 K | $1.35 M |
| 02/19/2026 | $1.28 | $1.24 (-3.13%) | $1.28 | $1.21 | 24.25 K | $1.37 M |
| 02/18/2026 | $1.23 | $1.22 (-0.81%) | $1.28 | $1.22 | 20.94 K | $1.35 M |
| 02/17/2026 | $1.25 | $1.27 (1.6%) | $1.30 | $1.20 | 19.32 K | $1.41 M |
| 02/13/2026 | $1.19 | $1.25 (5.04%) | $1.26 | $1.17 | 49.28 K | $1.38 M |
| 02/12/2026 | $1.29 | $1.19 (-7.75%) | $1.29 | $1.16 | 48.10 K | $1.32 M |
| 02/11/2026 | $1.28 | $1.27 (-0.78%) | $1.31 | $1.17 | 74.40 K | $1.41 M |
| 02/10/2026 | $1.31 | $1.27 (-3.05%) | $1.31 | $1.24 | 19.93 K | $1.41 M |
| 02/09/2026 | $1.15 | $1.30 (13.04%) | $1.31 | $1.11 | 138.20 K | $1.44 M |
| 02/06/2026 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.09 | 90.00 K | $1.27 M |
| 02/05/2026 | $1.08 | $1.05 (-2.78%) | $1.11 | $1.05 | 62.60 K | $1.16 M |
| 02/04/2026 | $1.16 | $1.12 (-3.45%) | $1.19 | $1.10 | 93.60 K | $1.24 M |
| 02/03/2026 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.15 | 65.47 K | $1.28 M |
| 02/02/2026 | $1.21 | $1.17 (-3.31%) | $1.24 | $1.12 | 155.60 K | $1.30 M |
| 01/30/2026 | $1.21 | $1.22 (0.83%) | $1.22 | $1.18 | 124.53 K | $1.35 M |
| 01/29/2026 | $1.35 | $1.21 (-10.37%) | $1.36 | $1.19 | 132.04 K | $1.34 M |
| 01/28/2026 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.30 | 48.31 K | $1.46 M |
| 01/27/2026 | $1.35 | $1.36 (0.74%) | $1.37 | $1.30 | 64.50 K | $1.51 M |
| 01/26/2026 | $1.43 | $1.33 (-6.99%) | $1.43 | $1.30 | 50.23 K | $1.47 M |
| 01/23/2026 | $1.41 | $1.40 (-0.71%) | $1.43 | $1.39 | 33.12 K | $1.55 M |
| 01/22/2026 | $1.44 | $1.43 (-0.69%) | $1.54 | $1.42 | 117.95 K | $1.58 M |
| 01/21/2026 | $1.33 | $1.43 (7.52%) | $1.48 | $1.30 | 150.84 K | $1.58 M |
| 01/20/2026 | $1.35 | $1.33 (-1.48%) | $1.37 | $1.29 | 53.50 K | $1.47 M |
| 01/16/2026 | $1.33 | $1.36 (2.26%) | $1.36 | $1.30 | 53.06 K | $1.51 M |
| 01/15/2026 | $1.38 | $1.33 (-3.62%) | $1.38 | $1.29 | 65.80 K | $1.47 M |
| 01/14/2026 | $1.33 | $1.33 (0%) | $1.40 | $1.29 | 158.00 K | $1.47 M |
| 01/13/2026 | $1.32 | $1.31 (-0.76%) | $1.34 | $1.28 | 53.14 K | $1.45 M |
| 01/12/2026 | $1.33 | $1.32 (-0.75%) | $1.39 | $1.30 | 73.60 K | $1.46 M |
| 01/09/2026 | $1.41 | $1.35 (-4.26%) | $1.43 | $1.33 | 84.30 K | $1.49 M |
| 01/08/2026 | $1.41 | $1.39 (-1.42%) | $1.47 | $1.36 | 47.99 K | $1.54 M |
| 01/07/2026 | $1.52 | $1.40 (-7.89%) | $1.53 | $1.38 | 142.91 K | $1.55 M |
| 01/06/2026 | $1.49 | $1.52 (2.01%) | $1.54 | $1.48 | 92.53 K | $1.68 M |
| 01/05/2026 | $1.45 | $1.47 (1.38%) | $1.55 | $1.42 | 206.40 K | $1.63 M |
| 01/02/2026 | $1.31 | $1.39 (6.11%) | $1.43 | $1.27 | 133.22 K | $1.54 M |
| 12/31/2025 | $1.41 | $1.24 (-12.06%) | $1.41 | $1.19 | 306.12 K | $1.37 M |
| 12/30/2025 | $1.45 | $1.44 (-0.69%) | $1.50 | $1.40 | 176.61 K | $1.59 M |
| 12/29/2025 | $1.56 | $1.44 (-7.69%) | $1.58 | $1.42 | 226.90 K | $1.59 M |
| 12/26/2025 | $1.45 | $1.58 (8.97%) | $1.68 | $1.42 | 313.30 K | $1.75 M |
| 12/24/2025 | $1.43 | $1.46 (2.1%) | $1.47 | $1.42 | 61.00 K | $1.62 M |
| 12/23/2025 | $1.46 | $1.43 (-2.05%) | $1.49 | $1.43 | 90.20 K | $1.58 M |
| 12/22/2025 | $1.51 | $1.51 (0%) | $1.53 | $1.48 | 110.60 K | $1.67 M |
| 12/19/2025 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.45 | 180.21 K | $1.67 M |
| 12/18/2025 | $1.60 | $1.53 (-4.38%) | $1.62 | $1.52 | 156.20 K | $1.69 M |
| 12/17/2025 | $1.62 | $1.61 (-0.62%) | $1.69 | $1.60 | 95.02 K | $1.78 M |
| 12/16/2025 | $1.67 | $1.71 (2.4%) | $1.72 | $1.65 | 133.60 K | $1.89 M |
| 12/15/2025 | $1.78 | $1.69 (-5.06%) | $1.79 | $1.66 | 88.81 K | $1.87 M |
| 12/12/2025 | $1.75 | $1.75 (0%) | $1.80 | $1.72 | 113.99 K | $1.94 M |
| 12/11/2025 | $1.81 | $1.78 (-1.66%) | $1.81 | $1.73 | 106.73 K | $1.97 M |
| 12/10/2025 | $1.80 | $1.80 (0%) | $1.83 | $1.73 | 207.14 K | $1.99 M |
| 12/09/2025 | $1.70 | $1.80 (5.88%) | $1.82 | $1.70 | 260.93 K | $1.99 M |
| 12/08/2025 | $1.89 | $1.74 (-7.94%) | $1.89 | $1.69 | 259.33 K | $1.93 M |
| 12/05/2025 | $2.00 | $1.82 (-9%) | $2.00 | $1.79 | 300.70 K | $2.01 M |
| 12/04/2025 | $2.06 | $1.95 (-5.34%) | $2.09 | $1.91 | 335.59 K | $2.16 M |
| 12/03/2025 | $2.14 | $2.08 (-2.8%) | $2.17 | $2.01 | 117.20 K | $2.30 M |
| 12/02/2025 | $2.23 | $2.12 (-4.93%) | $2.23 | $2.05 | 211.46 K | $2.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
