5 DAY PERFORMANCE
-1.85%
1 MONTH PERFORMANCE
+19.13%
3 MONTH PERFORMANCE
-16.93%
6 MONTH PERFORMANCE
-40.88%
YEAR-TO-DATE PERFORMANCE
-58.91%
1 YEAR PERFORMANCE
-62.94%
CaliberCos Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.54 | $0.53 (-1.83%) | $0.55 | $0.52 | 34,781 | $11.73 M |
| 12/24/2024 | $0.52 | $0.53 (1.35%) | $0.54 | $0.52 | 22,700 | $11.66 M |
| 12/23/2024 | $0.54 | $0.53 (-1.81%) | $0.54 | $0.50 | 35,243 | $11.73 M |
| 12/20/2024 | $0.52 | $0.54 (3.85%) | $0.55 | $0.50 | 91,500 | $11.95 M |
| 12/19/2024 | $0.51 | $0.52 (1.96%) | $0.63 | $0.49 | 211,014 | $11.51 M |
| 12/18/2024 | $0.49 | $0.50 (1.63%) | $0.52 | $0.49 | 12,916 | $11.06 M |
| 12/17/2024 | $0.51 | $0.52 (1.86%) | $0.52 | $0.49 | 15,721 | $11.51 M |
| 12/16/2024 | $0.51 | $0.50 (-1.96%) | $0.52 | $0.49 | 36,800 | $11.06 M |
| 12/13/2024 | $0.51 | $0.50 (-0.48%) | $0.52 | $0.50 | 70,200 | $11.12 M |
| 12/12/2024 | $0.51 | $0.50 (-1.98%) | $0.52 | $0.50 | 54,406 | $11.06 M |
| 12/11/2024 | $0.50 | $0.49 (-1.76%) | $0.52 | $0.49 | 29,800 | $10.87 M |
| 12/10/2024 | $0.52 | $0.49 (-5.19%) | $0.52 | $0.49 | 81,700 | $10.91 M |
| 12/09/2024 | $0.50 | $0.52 (3.32%) | $0.52 | $0.49 | 48,524 | $11.43 M |
| 12/06/2024 | $0.49 | $0.50 (2.02%) | $0.50 | $0.48 | 45,941 | $11.06 M |
| 12/05/2024 | $0.48 | $0.48 (0%) | $0.49 | $0.47 | 61,005 | $10.62 M |
| 12/04/2024 | $0.47 | $0.47 (0.04%) | $0.50 | $0.44 | 127,000 | $10.40 M |
| 12/03/2024 | $0.44 | $0.47 (6.82%) | $0.52 | $0.44 | 188,100 | $10.40 M |
| 12/02/2024 | $0.48 | $0.44 (-8.85%) | $0.48 | $0.42 | 221,500 | $9.68 M |
| 11/29/2024 | $0.46 | $0.45 (-3.26%) | $0.47 | $0.44 | 17,000 | $9.85 M |
| 11/27/2024 | $0.45 | $0.44 (-1.14%) | $0.56 | $0.41 | 105,319 | $9.78 M |
| 11/26/2024 | $0.50 | $0.44 (-10.36%) | $0.52 | $0.37 | 102,333 | $9.84 M |
| 11/25/2024 | $0.52 | $0.51 (-1.97%) | $0.53 | $0.50 | 100,304 | $11.32 M |
| 11/22/2024 | $0.51 | $0.52 (1.38%) | $0.54 | $0.51 | 43,400 | $11.54 M |
| 11/21/2024 | $0.49 | $0.54 (9.32%) | $0.54 | $0.49 | 30,900 | $11.88 M |
| 11/20/2024 | $0.51 | $0.49 (-3.18%) | $0.51 | $0.49 | 36,012 | $10.93 M |
| 11/19/2024 | $0.49 | $0.50 (2.06%) | $0.55 | $0.49 | 11,839 | $11.07 M |
| 11/18/2024 | $0.55 | $0.48 (-12.16%) | $0.60 | $0.45 | 102,966 | $10.69 M |
| 11/15/2024 | $0.50 | $0.58 (15.53%) | $0.60 | $0.49 | 229,510 | $12.74 M |
| 11/14/2024 | $0.59 | $0.50 (-15.17%) | $0.60 | $0.50 | 79,079 | $11.08 M |
| 11/13/2024 | $0.62 | $0.60 (-3.25%) | $0.62 | $0.56 | 40,043 | $13.17 M |
| 11/12/2024 | $0.60 | $0.60 (-0.05%) | $0.60 | $0.55 | 145,300 | $13.27 M |
| 11/11/2024 | $0.66 | $0.60 (-9.09%) | $0.66 | $0.59 | 62,408 | $13.28 M |
| 11/08/2024 | $0.59 | $0.60 (2.15%) | $0.60 | $0.59 | 46,600 | $13.06 M |
| 11/07/2024 | $0.63 | $0.59 (-6.35%) | $0.63 | $0.58 | 23,700 | $12.87 M |
| 11/06/2024 | $0.59 | $0.61 (3.17%) | $0.64 | $0.59 | 3,500 | $13.28 M |
| 11/05/2024 | $0.65 | $0.60 (-7.69%) | $0.69 | $0.58 | 78,929 | $13.09 M |
| 11/04/2024 | $0.65 | $0.69 (5.99%) | $0.71 | $0.65 | 54,100 | $15.05 M |
| 11/01/2024 | $0.65 | $0.66 (1.69%) | $0.69 | $0.65 | 5,833 | $14.42 M |
| 10/31/2024 | $0.67 | $0.70 (3.82%) | $0.70 | $0.65 | 3,928 | $15.25 M |
| 10/30/2024 | $0.63 | $0.66 (5.6%) | $0.66 | $0.63 | 17,394 | $14.44 M |
| 10/29/2024 | $0.71 | $0.67 (-5.63%) | $0.71 | $0.67 | 2,783 | $14.61 M |
| 10/28/2024 | $0.75 | $0.65 (-12.93%) | $0.75 | $0.65 | 38,600 | $14.24 M |
| 10/25/2024 | $0.69 | $0.68 (-1.78%) | $0.71 | $0.65 | 18,100 | $14.78 M |
| 10/24/2024 | $0.71 | $0.67 (-5.63%) | $0.71 | $0.65 | 29,623 | $14.61 M |
| 10/23/2024 | $0.71 | $0.71 (0%) | $0.71 | $0.64 | 41,316 | $15.49 M |
| 10/22/2024 | $0.69 | $0.71 (2.9%) | $0.71 | $0.64 | 9,600 | $15.49 M |
| 10/21/2024 | $0.67 | $0.68 (1.64%) | $0.71 | $0.66 | 19,100 | $14.83 M |
| 10/18/2024 | $0.66 | $0.68 (3.03%) | $0.73 | $0.66 | 62,600 | $14.83 M |
| 10/17/2024 | $0.65 | $0.66 (0.77%) | $0.66 | $0.64 | 10,259 | $14.29 M |
| 10/16/2024 | $0.64 | $0.67 (5.02%) | $0.67 | $0.64 | 2,900 | $14.61 M |
| 10/15/2024 | $0.65 | $0.67 (2.87%) | $0.67 | $0.63 | 30,910 | $14.56 M |
| 10/14/2024 | $0.67 | $0.62 (-6.89%) | $0.67 | $0.62 | 9,645 | $13.57 M |
| 10/11/2024 | $0.64 | $0.68 (5.46%) | $0.68 | $0.61 | 54,441 | $14.73 M |
| 10/10/2024 | $0.58 | $0.62 (6.15%) | $0.64 | $0.57 | 52,145 | $13.52 M |
| 10/09/2024 | $0.55 | $0.59 (7.25%) | $0.60 | $0.55 | 61,529 | $12.87 M |
| 10/08/2024 | $0.57 | $0.54 (-4.83%) | $0.59 | $0.53 | 194,200 | $11.78 M |
| 10/07/2024 | $0.57 | $0.61 (7.02%) | $0.61 | $0.57 | 688,033 | $13.30 M |
| 10/04/2024 | $0.55 | $0.60 (9.59%) | $0.61 | $0.55 | 8,100 | $13.08 M |
| 10/03/2024 | $0.64 | $0.55 (-13.44%) | $0.64 | $0.51 | 135,240 | $12.08 M |
| 10/02/2024 | $0.61 | $0.60 (-1.96%) | $0.76 | $0.59 | 38,300 | $13.09 M |
| 10/01/2024 | $0.62 | $0.59 (-3.9%) | $0.64 | $0.55 | 43,300 | $12.90 M |
| 09/30/2024 | $0.67 | $0.62 (-6.81%) | $0.67 | $0.61 | 147,422 | $13.62 M |
| 09/27/2024 | $0.62 | $0.62 (0.65%) | $0.64 | $0.61 | 53,700 | $13.61 M |
| 09/26/2024 | $0.64 | $0.64 (-0.16%) | $0.67 | $0.60 | 55,732 | $13.92 M |