5 DAY PERFORMANCE
+18.30%
1 MONTH PERFORMANCE
-29.57%
3 MONTH PERFORMANCE
-69.83%
6 MONTH PERFORMANCE
-59.33%
YEAR-TO-DATE PERFORMANCE
-74.11%
1 YEAR PERFORMANCE
-81.34%
CaliberCos Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $3.82 | $3.62 (-5.24%) | $3.95 | $3.60 | 13.26 K | $81.52 M |
| 05/28/2025 | $3.31 | $3.80 (14.8%) | $4.10 | $3.17 | 47.12 K | $85.33 M |
| 05/27/2025 | $3.11 | $3.17 (1.93%) | $3.27 | $3.08 | 10.10 K | $71.19 M |
| 05/23/2025 | $3.22 | $3.06 (-4.97%) | $3.22 | $3.04 | 11.60 K | $68.72 M |
| 05/22/2025 | $3.33 | $3.14 (-5.71%) | $3.60 | $3.00 | 26.54 K | $70.51 M |
| 05/21/2025 | $3.38 | $3.33 (-1.48%) | $3.53 | $3.32 | 26.31 K | $74.78 M |
| 05/20/2025 | $3.39 | $3.28 (-3.24%) | $3.52 | $3.23 | 20.22 K | $73.66 M |
| 05/19/2025 | $3.84 | $3.35 (-12.76%) | $4.19 | $3.34 | 47.10 K | $75.23 M |
| 05/16/2025 | $3.90 | $3.85 (-1.28%) | $4.13 | $3.76 | 18.48 K | $86.46 M |
| 05/15/2025 | $4.06 | $3.86 (-4.93%) | $4.09 | $3.75 | 21.70 K | $86.68 M |
| 05/14/2025 | $4.15 | $4.10 (-1.2%) | $4.46 | $4.02 | 8.80 K | $92.07 M |
| 05/13/2025 | $4.02 | $4.15 (3.23%) | $4.38 | $4.01 | 9.57 K | $93.19 M |
| 05/12/2025 | $3.95 | $4.02 (1.77%) | $4.09 | $3.90 | 11.53 K | $90.27 M |
| 05/09/2025 | $4.04 | $3.95 (-2.23%) | $4.04 | $3.62 | 12.17 K | $88.70 M |
| 05/08/2025 | $4.78 | $3.99 (-16.53%) | $4.95 | $3.68 | 35.41 K | $89.60 M |
| 05/07/2025 | $5.37 | $4.76 (-11.36%) | $5.49 | $4.75 | 31.70 K | $106.89 M |
| 05/06/2025 | $5.10 | $5.53 (8.43%) | $5.82 | $5.04 | 91.57 K | $124.18 M |
| 05/05/2025 | $4.97 | $4.92 (-1.01%) | $5.42 | $4.90 | 8.90 K | $110.48 M |
| 05/02/2025 | $4.62 | $4.74 (2.6%) | $5.20 | $4.20 | 52.94 K | $106.44 M |
| 05/01/2025 | $5.20 | $4.46 (-14.23%) | $5.24 | $4.20 | 30.58 K | $100.15 M |
| 04/30/2025 | $5.04 | $5.02 (-0.4%) | $5.90 | $4.70 | 16.83 K | $112.73 M |
| 04/29/2025 | $4.79 | $5.14 (7.31%) | $5.30 | $4.66 | 6.39 K | $115.42 M |
| 04/28/2025 | $4.94 | $5.02 (1.62%) | $5.15 | $4.63 | 16.69 K | $112.73 M |
| 04/25/2025 | $4.94 | $4.98 (0.81%) | $5.07 | $4.62 | 8.48 K | $111.83 M |
| 04/24/2025 | $4.69 | $4.94 (5.33%) | $5.40 | $4.40 | 16.45 K | $110.93 M |
| 04/23/2025 | $4.98 | $4.81 (-3.41%) | $5.36 | $4.80 | 11.71 K | $108.01 M |
| 04/22/2025 | $4.60 | $4.95 (7.61%) | $5.53 | $4.50 | 24.28 K | $111.16 M |
| 04/21/2025 | $5.75 | $5.27 (-8.35%) | $6.21 | $4.00 | 530.10 K | $118.34 M |
| 04/17/2025 | $6.32 | $6.00 (-5.06%) | $7.10 | $5.00 | 29.25 K | $134.74 M |
| 04/16/2025 | $9.80 | $9.02 (-7.96%) | $9.80 | $8.48 | 19.28 K | $202.55 M |
| 04/15/2025 | $11.14 | $10.00 (-10.23%) | $11.32 | $9.91 | 3.57 K | $224.56 M |
| 04/14/2025 | $11.20 | $10.86 (-3.04%) | $11.20 | $10.80 | 354 | $243.87 M |
| 04/11/2025 | $11.66 | $11.12 (-4.63%) | $11.66 | $10.72 | 1.19 K | $249.71 M |
| 04/10/2025 | $10.58 | $10.22 (-3.4%) | $10.60 | $10.21 | 481 | $229.50 M |
| 04/09/2025 | $10.21 | $10.58 (3.62%) | $10.60 | $10.21 | 780 | $237.58 M |
| 04/08/2025 | $10.44 | $10.21 (-2.2%) | $11.40 | $10.21 | 1.51 K | $229.28 M |
| 04/07/2025 | $11.18 | $10.60 (-5.19%) | $12.40 | $10.10 | 8.91 K | $238.03 M |
| 04/04/2025 | $10.40 | $11.07 (6.44%) | $12.40 | $8.40 | 95.19 K | $248.59 M |
| 04/03/2025 | $10.10 | $10.71 (6.04%) | $10.71 | $9.71 | 1.69 K | $240.50 M |
| 04/02/2025 | $11.00 | $10.86 (-1.27%) | $12.00 | $9.56 | 48.57 K | $243.87 M |
| 04/01/2025 | $11.60 | $10.81 (-6.81%) | $12.00 | $10.10 | 2.21 K | $242.75 M |
| 03/31/2025 | $12.00 | $11.08 (-7.67%) | $12.20 | $10.75 | 3.50 K | $248.81 M |
| 03/28/2025 | $12.10 | $11.90 (-1.65%) | $12.40 | $11.90 | 667 | $267.23 M |
| 03/27/2025 | $12.93 | $12.40 (-4.1%) | $13.00 | $12.36 | 2.25 K | $278.45 M |
| 03/26/2025 | $12.70 | $13.40 (5.51%) | $13.60 | $12.00 | 4.51 K | $300.91 M |
| 03/25/2025 | $12.21 | $12.20 (-0.08%) | $12.97 | $11.62 | 30.29 K | $273.96 M |
| 03/24/2025 | $12.64 | $11.98 (-5.22%) | $12.64 | $11.62 | 1.24 K | $269.02 M |
| 03/21/2025 | $12.93 | $12.00 (-7.19%) | $13.35 | $12.00 | 13.62 K | $269.47 M |
| 03/20/2025 | $14.00 | $13.00 (-7.14%) | $14.00 | $12.30 | 13.69 K | $291.93 M |
| 03/19/2025 | $12.74 | $14.00 (9.89%) | $15.40 | $10.82 | 59.28 K | $314.38 M |
| 03/18/2025 | $12.40 | $13.00 (4.84%) | $14.60 | $12.20 | 20.83 K | $291.93 M |
| 03/17/2025 | $11.41 | $13.20 (15.69%) | $14.80 | $11.40 | 60.15 K | $296.42 M |
| 03/14/2025 | $12.00 | $11.76 (-2%) | $13.24 | $11.00 | 16.57 K | $264.08 M |
| 03/13/2025 | $10.62 | $10.80 (1.69%) | $10.80 | $10.62 | 1.56 K | $242.52 M |
| 03/12/2025 | $11.22 | $11.40 (1.6%) | $11.40 | $10.42 | 1.80 K | $256.00 M |
| 03/11/2025 | $11.26 | $11.70 (3.91%) | $11.70 | $11.02 | 1.28 K | $262.74 M |
| 03/10/2025 | $11.80 | $11.22 (-4.92%) | $11.80 | $11.22 | 1.34 K | $251.96 M |
| 03/07/2025 | $11.40 | $11.41 (0.09%) | $12.00 | $11.40 | 425 | $256.22 M |
| 03/06/2025 | $11.54 | $12.16 (5.37%) | $12.16 | $11.54 | 100 | $273.06 M |
| 03/05/2025 | $12.05 | $11.26 (-6.56%) | $12.30 | $11.26 | 5.26 K | $252.85 M |
| 03/04/2025 | $13.00 | $12.30 (-5.38%) | $13.00 | $11.98 | 465 | $276.21 M |
| 03/03/2025 | $11.56 | $13.00 (12.46%) | $13.00 | $11.56 | 214 | $291.93 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.
