5 DAY PERFORMANCE
-6.54%
1 MONTH PERFORMANCE
+4.49%
3 MONTH PERFORMANCE
-10.09%
6 MONTH PERFORMANCE
-30.53%
YEAR-TO-DATE PERFORMANCE
-40.76%
1 YEAR PERFORMANCE
-60.23%
Caleres, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $13.43 | $13.73 (2.23%) | $13.77 | $13.41 | 413.94 K | $446.54 M |
| 07/16/2025 | $13.46 | $13.39 (-0.52%) | $13.62 | $12.93 | 651.23 K | $435.48 M |
| 07/15/2025 | $14.34 | $13.39 (-6.62%) | $14.40 | $13.39 | 550.49 K | $435.48 M |
| 07/14/2025 | $14.81 | $14.28 (-3.58%) | $14.81 | $14.01 | 592.93 K | $464.43 M |
| 07/11/2025 | $14.28 | $14.68 (2.8%) | $14.84 | $14.20 | 830.70 K | $477.44 M |
| 07/10/2025 | $14.12 | $14.48 (2.55%) | $15.02 | $14.02 | 1.08 M | $470.93 M |
| 07/09/2025 | $13.86 | $14.11 (1.8%) | $14.13 | $13.75 | 868.34 K | $458.90 M |
| 07/08/2025 | $13.31 | $13.82 (3.83%) | $13.84 | $13.12 | 624.30 K | $449.47 M |
| 07/07/2025 | $13.83 | $13.26 (-4.12%) | $13.86 | $13.12 | 764.53 K | $431.25 M |
| 07/03/2025 | $13.94 | $14.03 (0.65%) | $14.17 | $13.80 | 395.20 K | $456.30 M |
| 07/02/2025 | $13.29 | $13.88 (4.44%) | $13.92 | $12.88 | 1.30 M | $451.42 M |
| 07/01/2025 | $12.22 | $13.21 (8.1%) | $13.82 | $12.14 | 1.02 M | $429.63 M |
| 06/30/2025 | $12.47 | $12.22 (-2%) | $12.69 | $12.22 | 805.19 K | $397.43 M |
| 06/27/2025 | $12.65 | $12.54 (-0.87%) | $12.83 | $12.39 | 1.05 M | $407.84 M |
| 06/26/2025 | $12.53 | $12.40 (-1.04%) | $12.68 | $12.28 | 572.70 K | $403.29 M |
| 06/25/2025 | $12.60 | $12.37 (-1.83%) | $12.64 | $12.22 | 722.40 K | $402.31 M |
| 06/24/2025 | $12.78 | $12.57 (-1.64%) | $12.95 | $12.46 | 796.70 K | $408.81 M |
| 06/23/2025 | $12.35 | $12.55 (1.62%) | $12.68 | $12.09 | 765.67 K | $408.16 M |
| 06/20/2025 | $13.26 | $12.58 (-5.13%) | $13.26 | $12.58 | 1.87 M | $408.56 M |
| 06/18/2025 | $13.26 | $13.13 (-0.98%) | $13.57 | $13.09 | 651.91 K | $426.42 M |
| 06/17/2025 | $13.34 | $13.40 (0.45%) | $13.71 | $13.20 | 795.02 K | $435.19 M |
| 06/16/2025 | $12.60 | $13.53 (7.38%) | $13.55 | $12.35 | 1.05 M | $439.41 M |
| 06/13/2025 | $13.10 | $12.31 (-6.03%) | $13.25 | $12.25 | 1.35 M | $399.79 M |
| 06/12/2025 | $13.17 | $13.16 (-0.08%) | $13.40 | $13.11 | 893.04 K | $427.40 M |
| 06/11/2025 | $14.51 | $13.47 (-7.17%) | $14.51 | $13.46 | 1.19 M | $437.47 M |
| 06/10/2025 | $14.35 | $14.33 (-0.14%) | $14.42 | $13.90 | 1.13 M | $465.40 M |
| 06/09/2025 | $13.96 | $14.30 (2.44%) | $14.45 | $13.80 | 1.14 M | $464.42 M |
| 06/06/2025 | $13.49 | $13.57 (0.59%) | $13.64 | $13.23 | 905.51 K | $440.71 M |
| 06/05/2025 | $13.30 | $13.15 (-1.13%) | $13.58 | $13.01 | 1.82 M | $427.07 M |
| 06/04/2025 | $13.49 | $13.34 (-1.11%) | $13.50 | $13.12 | 940.80 K | $433.24 M |
| 06/03/2025 | $13.18 | $13.36 (1.37%) | $13.79 | $13.00 | 1.13 M | $433.89 M |
| 06/02/2025 | $13.37 | $13.18 (-1.42%) | $13.38 | $13.00 | 1.23 M | $428.05 M |
| 05/30/2025 | $13.26 | $13.45 (1.43%) | $13.66 | $13.14 | 1.81 M | $436.82 M |
| 05/29/2025 | $14.75 | $13.38 (-9.29%) | $14.98 | $13.17 | 5.58 M | $434.54 M |
| 05/28/2025 | $16.73 | $16.38 (-2.09%) | $16.86 | $16.01 | 1.55 M | $531.97 M |
| 05/27/2025 | $16.23 | $16.57 (2.09%) | $16.60 | $15.68 | 1.44 M | $538.14 M |
| 05/23/2025 | $15.91 | $15.96 (0.31%) | $16.11 | $15.82 | 712.92 K | $518.33 M |
| 05/22/2025 | $16.36 | $16.51 (0.92%) | $16.73 | $16.24 | 484.20 K | $536.20 M |
| 05/21/2025 | $16.78 | $16.22 (-3.34%) | $16.79 | $16.17 | 670.70 K | $526.78 M |
| 05/20/2025 | $17.21 | $17.28 (0.41%) | $17.53 | $17.05 | 585.22 K | $561.20 M |
| 05/19/2025 | $17.36 | $17.09 (-1.56%) | $17.52 | $16.98 | 697.47 K | $555.03 M |
| 05/16/2025 | $17.55 | $17.82 (1.54%) | $18.12 | $17.16 | 651.30 K | $578.74 M |
| 05/15/2025 | $17.29 | $17.53 (1.39%) | $17.88 | $17.15 | 1.14 M | $569.32 M |
| 05/14/2025 | $17.26 | $17.48 (1.27%) | $17.82 | $17.00 | 626.61 K | $567.70 M |
| 05/13/2025 | $17.46 | $17.51 (0.29%) | $17.85 | $17.25 | 742.10 K | $568.67 M |
| 05/12/2025 | $16.56 | $17.40 (5.07%) | $18.27 | $16.43 | 1.58 M | $565.10 M |
| 05/09/2025 | $15.57 | $15.07 (-3.21%) | $15.83 | $15.03 | 671.39 K | $489.43 M |
| 05/08/2025 | $15.18 | $15.69 (3.36%) | $15.99 | $15.01 | 897.80 K | $509.56 M |
| 05/07/2025 | $14.78 | $14.92 (0.95%) | $15.30 | $14.57 | 986.10 K | $484.56 M |
| 05/06/2025 | $15.04 | $14.40 (-4.26%) | $15.06 | $14.38 | 1.08 M | $467.67 M |
| 05/05/2025 | $15.84 | $15.26 (-3.66%) | $16.01 | $15.25 | 537.80 K | $495.60 M |
| 05/02/2025 | $15.60 | $15.89 (1.86%) | $16.13 | $15.52 | 573.40 K | $516.06 M |
| 05/01/2025 | $15.32 | $15.34 (0.13%) | $15.64 | $15.07 | 463.40 K | $498.20 M |
| 04/30/2025 | $15.03 | $15.24 (1.4%) | $15.33 | $14.80 | 543.65 K | $494.95 M |
| 04/29/2025 | $15.52 | $15.50 (-0.13%) | $15.53 | $15.01 | 573.12 K | $503.39 M |
| 04/28/2025 | $15.53 | $15.62 (0.58%) | $15.88 | $15.29 | 429.73 K | $507.29 M |
| 04/25/2025 | $15.61 | $15.48 (-0.83%) | $15.61 | $15.06 | 563.88 K | $517.57 M |
| 04/24/2025 | $15.07 | $15.71 (4.25%) | $15.84 | $14.92 | 748.31 K | $525.26 M |
| 04/23/2025 | $15.93 | $15.04 (-5.59%) | $16.46 | $15.01 | 1.05 M | $502.86 M |
| 04/22/2025 | $15.42 | $15.32 (-0.65%) | $15.58 | $14.90 | 898.70 K | $512.22 M |
| 04/21/2025 | $15.09 | $15.28 (1.26%) | $15.29 | $14.64 | 721.30 K | $510.89 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.
