5 DAY PERFORMANCE
-9.20%
1 MONTH PERFORMANCE
-4.68%
3 MONTH PERFORMANCE
-26.34%
6 MONTH PERFORMANCE
-50.54%
YEAR-TO-DATE PERFORMANCE
-30.57%
1 YEAR PERFORMANCE
-56.66%
Caleres, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $14.75 | $16.09 (9.08%) | $16.53 | $14.38 | 1.53 M | $537.97 M |
| 04/03/2025 | $16.22 | $15.52 (-4.32%) | $16.41 | $14.46 | 2.76 M | $518.91 M |
| 04/02/2025 | $17.25 | $17.83 (3.36%) | $18.08 | $17.25 | 995,772 | $596.15 M |
| 04/01/2025 | $17.73 | $17.71 (-0.11%) | $17.97 | $17.43 | 944,900 | $592.13 M |
| 03/31/2025 | $16.96 | $17.23 (1.59%) | $17.42 | $16.80 | 896,534 | $576.09 M |
| 03/28/2025 | $17.73 | $17.30 (-2.43%) | $17.75 | $16.91 | 1.01 M | $578.43 M |
| 03/27/2025 | $17.72 | $17.91 (1.07%) | $17.99 | $17.46 | 1.02 M | $598.82 M |
| 03/26/2025 | $17.34 | $17.66 (1.85%) | $17.68 | $16.93 | 978,412 | $590.46 M |
| 03/25/2025 | $17.42 | $17.28 (-0.8%) | $17.69 | $17.05 | 1.39 M | $577.76 M |
| 03/24/2025 | $16.79 | $17.60 (4.82%) | $17.68 | $16.67 | 1.29 M | $588.46 M |
| 03/21/2025 | $16.48 | $16.50 (0.12%) | $16.78 | $16.04 | 2.82 M | $551.68 M |
| 03/20/2025 | $16.80 | $16.84 (0.24%) | $17.70 | $15.96 | 1.65 M | $563.05 M |
| 03/19/2025 | $16.45 | $16.39 (-0.36%) | $16.67 | $16.17 | 1.17 M | $548.00 M |
| 03/18/2025 | $16.24 | $16.23 (-0.06%) | $16.24 | $15.60 | 745,253 | $542.65 M |
| 03/17/2025 | $15.77 | $16.37 (3.8%) | $16.57 | $15.63 | 978,300 | $547.33 M |
| 03/14/2025 | $15.57 | $15.47 (-0.64%) | $15.57 | $15.25 | 775,937 | $517.24 M |
| 03/13/2025 | $15.51 | $15.27 (-1.55%) | $15.92 | $15.00 | 755,300 | $510.55 M |
| 03/12/2025 | $15.89 | $15.44 (-2.83%) | $16.04 | $15.28 | 753,817 | $516.24 M |
| 03/11/2025 | $17.19 | $15.80 (-8.09%) | $17.19 | $15.80 | 874,100 | $528.27 M |
| 03/10/2025 | $17.25 | $17.28 (0.17%) | $17.72 | $17.02 | 1.08 M | $577.76 M |
| 03/07/2025 | $16.72 | $17.36 (3.83%) | $17.56 | $16.54 | 1.15 M | $580.43 M |
| 03/06/2025 | $16.24 | $16.87 (3.88%) | $17.10 | $16.14 | 930,800 | $564.05 M |
| 03/05/2025 | $16.37 | $16.43 (0.37%) | $16.48 | $15.94 | 749,816 | $549.34 M |
| 03/04/2025 | $15.80 | $16.32 (3.29%) | $16.58 | $15.24 | 1.20 M | $545.66 M |
| 03/03/2025 | $16.21 | $16.10 (-0.68%) | $16.63 | $15.77 | 815,100 | $538.30 M |
| 02/28/2025 | $16.10 | $16.16 (0.37%) | $16.18 | $15.60 | 1.01 M | $540.31 M |
| 02/27/2025 | $16.53 | $16.02 (-3.09%) | $16.56 | $15.86 | 664,700 | $535.63 M |
| 02/26/2025 | $16.82 | $16.55 (-1.61%) | $17.22 | $16.26 | 887,272 | $553.35 M |
| 02/25/2025 | $16.40 | $16.68 (1.71%) | $16.74 | $16.09 | 747,300 | $557.70 M |
| 02/24/2025 | $16.50 | $16.33 (-1.03%) | $16.54 | $16.06 | 957,317 | $545.99 M |
| 02/21/2025 | $17.15 | $16.28 (-5.07%) | $17.15 | $16.09 | 894,200 | $544.32 M |
| 02/20/2025 | $16.89 | $16.81 (-0.47%) | $17.14 | $16.70 | 612,248 | $562.04 M |
| 02/19/2025 | $16.31 | $17.02 (4.35%) | $17.31 | $16.28 | 812,240 | $569.06 M |
| 02/18/2025 | $17.30 | $16.49 (-4.68%) | $17.36 | $16.48 | 795,300 | $551.34 M |
| 02/14/2025 | $17.69 | $17.33 (-2.04%) | $17.88 | $17.06 | 518,920 | $579.43 M |
| 02/13/2025 | $17.40 | $17.49 (0.52%) | $17.62 | $17.16 | 615,049 | $584.78 M |
| 02/12/2025 | $17.00 | $17.07 (0.41%) | $17.22 | $16.77 | 789,300 | $570.74 M |
| 02/11/2025 | $17.18 | $17.32 (0.81%) | $17.56 | $16.93 | 589,322 | $579.09 M |
| 02/10/2025 | $16.77 | $17.38 (3.64%) | $17.62 | $16.26 | 726,500 | $581.10 M |
| 02/07/2025 | $17.09 | $16.68 (-2.4%) | $17.40 | $16.51 | 784,829 | $557.70 M |
| 02/06/2025 | $17.96 | $17.24 (-4.01%) | $18.38 | $17.23 | 625,600 | $576.42 M |
| 02/05/2025 | $17.20 | $17.70 (2.91%) | $17.80 | $17.18 | 860,936 | $591.80 M |
| 02/04/2025 | $17.19 | $17.16 (-0.17%) | $17.63 | $17.15 | 636,200 | $573.74 M |
| 02/03/2025 | $17.77 | $17.18 (-3.32%) | $17.97 | $17.12 | 1.02 M | $574.41 M |
| 01/31/2025 | $18.93 | $18.33 (-3.17%) | $19.25 | $18.30 | 745,888 | $612.86 M |
| 01/30/2025 | $19.22 | $19.07 (-0.78%) | $19.42 | $18.67 | 619,500 | $637.61 M |
| 01/29/2025 | $19.35 | $19.04 (-1.6%) | $19.41 | $18.97 | 631,014 | $636.60 M |
| 01/28/2025 | $19.70 | $19.36 (-1.73%) | $19.73 | $19.24 | 592,300 | $647.30 M |
| 01/27/2025 | $20.16 | $19.78 (-1.88%) | $20.41 | $19.68 | 583,100 | $661.34 M |
| 01/24/2025 | $20.15 | $20.04 (-0.55%) | $20.49 | $20.02 | 545,322 | $670.04 M |
| 01/23/2025 | $20.07 | $20.14 (0.35%) | $20.47 | $19.91 | 620,901 | $673.38 M |
| 01/22/2025 | $19.60 | $19.77 (0.87%) | $20.01 | $19.21 | 603,507 | $661.01 M |
| 01/21/2025 | $20.05 | $19.68 (-1.85%) | $20.23 | $19.63 | 588,200 | $658.00 M |
| 01/17/2025 | $20.43 | $19.75 (-3.33%) | $20.62 | $19.75 | 462,629 | $660.34 M |
| 01/16/2025 | $20.40 | $20.14 (-1.27%) | $20.48 | $19.82 | 919,921 | $673.38 M |
| 01/15/2025 | $21.00 | $20.54 (-2.19%) | $21.25 | $20.41 | 483,500 | $686.75 M |
| 01/14/2025 | $20.39 | $20.37 (-0.1%) | $20.63 | $19.91 | 738,441 | $681.07 M |
| 01/13/2025 | $20.67 | $20.38 (-1.4%) | $20.84 | $19.90 | 1.09 M | $681.41 M |
| 01/10/2025 | $21.17 | $21.15 (-0.09%) | $21.65 | $20.97 | 519,812 | $707.15 M |
| 01/08/2025 | $21.78 | $21.57 (-0.96%) | $21.87 | $21.17 | 580,500 | $721.19 M |
| 01/07/2025 | $21.96 | $22.07 (0.5%) | $22.61 | $21.80 | 580,121 | $737.91 M |
| 01/06/2025 | $22.12 | $21.83 (-1.31%) | $22.49 | $21.75 | 811,300 | $729.89 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.
