-
5 DAY PERFORMANCE
+5.98% -
1 MONTH PERFORMANCE
-20.90% -
3 MONTH PERFORMANCE
-20.00% -
6 MONTH PERFORMANCE
-48.04% -
YEAR-TO-DATE PERFORMANCE
-58.91% -
1 YEAR PERFORMANCE
-69.01%
CaliberCos Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.51 | $0.52 (1.38%) | $0.54 | $0.51 | 43,382 | $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 |
| 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 |