-
5 DAY PERFORMANCE
-2.67% -
1 MONTH PERFORMANCE
+1.31% -
3 MONTH PERFORMANCE
-26.28% -
6 MONTH PERFORMANCE
-38.00% -
YEAR-TO-DATE PERFORMANCE
-51.94% -
1 YEAR PERFORMANCE
-54.07%
CaliberCos Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.62 | $0.62 (0.65%) | $0.64 | $0.61 | 53,675 | $13.61 M |
| 09/26/2024 | $0.64 | $0.64 (-0.16%) | $0.67 | $0.60 | 55,732 | $13.92 M |
| 09/25/2024 | $0.61 | $0.60 (-1.62%) | $0.64 | $0.60 | 12,018 | $13.11 M |
| 09/24/2024 | $0.64 | $0.61 (-5.86%) | $0.69 | $0.61 | 23,811 | $13.21 M |
| 09/23/2024 | $0.70 | $0.64 (-8.4%) | $0.70 | $0.61 | 47,329 | $13.89 M |
| 09/20/2024 | $0.66 | $0.61 (-7%) | $0.66 | $0.61 | 67,000 | $13.39 M |
| 09/19/2024 | $0.62 | $0.64 (3.71%) | $0.64 | $0.61 | 10,900 | $14.02 M |
| 09/18/2024 | $0.61 | $0.65 (5.79%) | $0.65 | $0.61 | 21,300 | $14.11 M |
| 09/17/2024 | $0.61 | $0.61 (0.21%) | $0.61 | $0.61 | 7,800 | $13.33 M |
| 09/16/2024 | $0.64 | $0.61 (-4.08%) | $0.66 | $0.61 | 281,928 | $13.35 M |
| 09/13/2024 | $0.64 | $0.63 (-1.11%) | $0.64 | $0.61 | 7,600 | $13.78 M |
| 09/12/2024 | $0.61 | $0.61 (0%) | $0.65 | $0.61 | 29,800 | $13.30 M |
| 09/11/2024 | $0.70 | $0.66 (-6.4%) | $0.70 | $0.61 | 16,249 | $14.29 M |
| 09/10/2024 | $0.67 | $0.63 (-5.97%) | $0.76 | $0.60 | 67,728 | $13.74 M |
| 09/09/2024 | $0.64 | $0.66 (2.97%) | $0.69 | $0.61 | 80,700 | $14.37 M |
| 09/06/2024 | $0.65 | $0.64 (-2.08%) | $0.65 | $0.61 | 19,835 | $13.85 M |
| 09/05/2024 | $0.61 | $0.65 (5.95%) | $0.65 | $0.61 | 14,000 | $14.17 M |
| 09/04/2024 | $0.63 | $0.61 (-3.04%) | $0.63 | $0.61 | 14,300 | $13.35 M |
| 09/03/2024 | $0.63 | $0.63 (-0.13%) | $0.65 | $0.63 | 17,900 | $13.77 M |
| 08/30/2024 | $0.65 | $0.67 (2.62%) | $0.76 | $0.65 | 21,200 | $14.55 M |
| 08/29/2024 | $0.61 | $0.62 (0.8%) | $0.65 | $0.61 | 8,207 | $13.44 M |
| 08/28/2024 | $0.65 | $0.61 (-5.86%) | $0.69 | $0.61 | 18,703 | $13.35 M |
| 08/27/2024 | $0.70 | $0.63 (-10.03%) | $0.70 | $0.61 | 25,260 | $13.73 M |
| 08/26/2024 | $0.65 | $0.61 (-5.26%) | $0.66 | $0.61 | 35,774 | $13.33 M |
| 08/23/2024 | $0.65 | $0.66 (1.53%) | $0.66 | $0.64 | 21,218 | $14.45 M |
| 08/22/2024 | $0.65 | $0.65 (0%) | $0.65 | $0.61 | 41,715 | $14.18 M |
| 08/21/2024 | $0.68 | $0.65 (-4.79%) | $0.68 | $0.63 | 46,200 | $14.18 M |
| 08/20/2024 | $0.67 | $0.65 (-3.23%) | $0.67 | $0.62 | 22,800 | $14.13 M |
| 08/19/2024 | $0.60 | $0.63 (4.62%) | $0.68 | $0.60 | 24,509 | $13.69 M |
| 08/16/2024 | $0.62 | $0.59 (-4.05%) | $0.70 | $0.59 | 294,700 | $12.87 M |
| 08/15/2024 | $0.54 | $0.62 (13.05%) | $0.62 | $0.54 | 52,300 | $13.41 M |
| 08/14/2024 | $0.60 | $0.55 (-8.17%) | $0.60 | $0.51 | 36,421 | $12.02 M |
| 08/13/2024 | $0.57 | $0.56 (-1.75%) | $0.60 | $0.53 | 56,100 | $12.21 M |
| 08/12/2024 | $0.55 | $0.55 (-0.18%) | $0.56 | $0.53 | 54,521 | $11.89 M |
| 08/09/2024 | $0.54 | $0.52 (-3.7%) | $0.56 | $0.52 | 5,041 | $11.34 M |
| 08/08/2024 | $0.58 | $0.54 (-6.25%) | $0.58 | $0.54 | 18,816 | $11.63 M |
| 08/07/2024 | $0.58 | $0.55 (-5.59%) | $0.58 | $0.55 | 12,219 | $11.80 M |
| 08/06/2024 | $0.55 | $0.55 (-0.02%) | $0.56 | $0.55 | 19,042 | $11.85 M |
| 08/05/2024 | $0.51 | $0.55 (7.42%) | $0.59 | $0.50 | 70,600 | $11.85 M |
| 08/02/2024 | $0.54 | $0.56 (3.68%) | $0.60 | $0.54 | 19,725 | $12.06 M |
| 08/01/2024 | $0.59 | $0.54 (-7.8%) | $0.60 | $0.54 | 24,400 | $11.72 M |
| 07/31/2024 | $0.56 | $0.55 (-2.24%) | $0.60 | $0.53 | 46,100 | $11.85 M |
| 07/30/2024 | $0.65 | $0.54 (-16.74%) | $0.67 | $0.54 | 33,424 | $11.68 M |
| 07/29/2024 | $0.70 | $0.65 (-6.47%) | $0.70 | $0.65 | 59,614 | $14.00 M |
| 07/26/2024 | $0.70 | $0.71 (1.16%) | $0.75 | $0.68 | 24,920 | $15.26 M |
| 07/25/2024 | $0.74 | $0.70 (-5.53%) | $0.80 | $0.69 | 33,329 | $15.08 M |
| 07/24/2024 | $0.75 | $0.74 (-1.33%) | $0.80 | $0.74 | 23,000 | $15.94 M |
| 07/23/2024 | $0.73 | $0.74 (1.32%) | $0.80 | $0.73 | 14,800 | $15.93 M |
| 07/22/2024 | $0.73 | $0.71 (-2.74%) | $0.79 | $0.71 | 23,800 | $15.29 M |
| 07/19/2024 | $0.80 | $0.71 (-10.46%) | $0.80 | $0.71 | 5,441 | $15.39 M |
| 07/18/2024 | $0.76 | $0.74 (-2.62%) | $0.79 | $0.74 | 14,298 | $15.94 M |
| 07/17/2024 | $0.78 | $0.75 (-3.85%) | $0.78 | $0.71 | 21,446 | $16.16 M |
| 07/16/2024 | $0.77 | $0.78 (1.18%) | $0.79 | $0.77 | 8,975 | $16.80 M |
| 07/15/2024 | $0.80 | $0.77 (-4.29%) | $0.81 | $0.77 | 20,439 | $16.59 M |
| 07/12/2024 | $0.79 | $0.81 (1.92%) | $0.82 | $0.79 | 4,206 | $17.35 M |
| 07/11/2024 | $0.77 | $0.78 (1.17%) | $0.85 | $0.73 | 34,044 | $16.80 M |
| 07/10/2024 | $0.76 | $0.81 (6.58%) | $0.85 | $0.76 | 15,904 | $17.45 M |
| 07/09/2024 | $0.82 | $0.77 (-6.1%) | $0.84 | $0.77 | 23,486 | $16.59 M |
| 07/08/2024 | $0.82 | $0.84 (2.01%) | $0.84 | $0.82 | 1,397 | $18.02 M |
| 07/05/2024 | $0.80 | $0.83 (3.38%) | $0.85 | $0.78 | 35,389 | $17.84 M |
| 07/03/2024 | $0.80 | $0.85 (6.62%) | $0.85 | $0.80 | 2,743 | $18.38 M |
| 07/02/2024 | $0.86 | $0.80 (-7.11%) | $0.86 | $0.80 | 36,219 | $17.23 M |
| 07/01/2024 | $0.87 | $0.86 (-0.64%) | $0.89 | $0.83 | 12,116 | $18.53 M |
| 06/28/2024 | $0.81 | $0.84 (3.83%) | $0.86 | $0.81 | 8,646 | $18.12 M |