5 DAY PERFORMANCE
-1.91%
1 MONTH PERFORMANCE
-5.89%
3 MONTH PERFORMANCE
+4.24%
6 MONTH PERFORMANCE
-17.62%
YEAR-TO-DATE PERFORMANCE
+1.07%
1 YEAR PERFORMANCE
-35.40%
Caleres, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $12.66 | $12.30 (-2.84%) | $12.80 | $12.03 | 623.11 K | $399.98 M |
| 01/27/2026 | $12.50 | $12.68 (1.44%) | $12.77 | $12.29 | 496.00 K | $412.34 M |
| 01/26/2026 | $12.53 | $12.68 (1.2%) | $12.71 | $12.49 | 498.40 K | $412.34 M |
| 01/23/2026 | $12.55 | $12.54 (-0.08%) | $13.01 | $12.38 | 667.22 K | $407.79 M |
| 01/22/2026 | $13.90 | $12.64 (-9.06%) | $14.18 | $12.63 | 973.20 K | $411.04 M |
| 01/21/2026 | $13.69 | $14.04 (2.56%) | $14.30 | $13.65 | 465.30 K | $456.57 M |
| 01/20/2026 | $13.36 | $13.50 (1.05%) | $13.54 | $13.08 | 750.60 K | $439.01 M |
| 01/16/2026 | $13.65 | $13.73 (0.59%) | $13.79 | $13.37 | 402.82 K | $446.49 M |
| 01/15/2026 | $13.89 | $13.78 (-0.79%) | $14.04 | $13.59 | 427.90 K | $448.11 M |
| 01/14/2026 | $13.76 | $13.86 (0.73%) | $14.15 | $13.55 | 515.50 K | $450.71 M |
| 01/13/2026 | $13.80 | $14.00 (1.45%) | $14.17 | $13.70 | 772.11 K | $455.27 M |
| 01/12/2026 | $13.53 | $13.79 (1.92%) | $14.05 | $13.15 | 658.75 K | $448.44 M |
| 01/09/2026 | $14.09 | $13.88 (-1.49%) | $14.48 | $13.29 | 673.51 K | $451.36 M |
| 01/08/2026 | $12.72 | $13.84 (8.81%) | $14.36 | $12.72 | 853.30 K | $450.06 M |
| 01/07/2026 | $13.10 | $12.80 (-2.29%) | $13.20 | $12.67 | 587.51 K | $416.24 M |
| 01/06/2026 | $12.33 | $13.08 (6.08%) | $13.11 | $12.25 | 764.40 K | $425.35 M |
| 01/05/2026 | $11.99 | $12.38 (3.25%) | $12.66 | $11.99 | 966.20 K | $402.59 M |
| 01/02/2026 | $12.30 | $12.25 (-0.41%) | $12.50 | $11.94 | 511.15 K | $398.36 M |
| 12/31/2025 | $12.96 | $12.17 (-6.1%) | $13.01 | $12.15 | 643.80 K | $395.76 M |
| 12/30/2025 | $13.06 | $13.01 (-0.38%) | $13.12 | $12.86 | 551.92 K | $423.07 M |
| 12/29/2025 | $13.14 | $13.07 (-0.53%) | $13.26 | $12.92 | 659.71 K | $425.02 M |
| 12/26/2025 | $13.04 | $13.28 (1.84%) | $13.42 | $12.94 | 390.32 K | $431.85 M |
| 12/24/2025 | $12.88 | $13.15 (2.1%) | $13.25 | $12.62 | 303.80 K | $427.62 M |
| 12/23/2025 | $13.12 | $12.87 (-1.91%) | $13.29 | $12.72 | 641.50 K | $418.52 M |
| 12/22/2025 | $13.22 | $13.30 (0.61%) | $13.35 | $12.86 | 923.41 K | $432.50 M |
| 12/19/2025 | $13.11 | $13.18 (0.53%) | $13.32 | $12.96 | 1.72 M | $428.60 M |
| 12/18/2025 | $13.79 | $13.30 (-3.55%) | $13.86 | $13.18 | 965.90 K | $432.50 M |
| 12/17/2025 | $13.82 | $13.57 (-1.81%) | $13.82 | $13.13 | 1.44 M | $441.28 M |
| 12/16/2025 | $13.52 | $13.82 (2.22%) | $13.85 | $13.31 | 852.25 K | $449.41 M |
| 12/15/2025 | $13.53 | $13.64 (0.81%) | $13.77 | $13.18 | 917.40 K | $443.56 M |
| 12/12/2025 | $13.58 | $13.30 (-2.06%) | $13.69 | $13.04 | 1.10 M | $432.50 M |
| 12/11/2025 | $13.23 | $13.53 (2.27%) | $13.53 | $12.68 | 1.48 M | $439.98 M |
| 12/10/2025 | $12.40 | $13.38 (7.9%) | $13.54 | $12.31 | 1.39 M | $435.10 M |
| 12/09/2025 | $11.43 | $12.74 (11.46%) | $12.89 | $11.09 | 2.57 M | $414.29 M |
| 12/08/2025 | $13.40 | $13.49 (0.67%) | $13.72 | $13.13 | 1.73 M | $438.68 M |
| 12/05/2025 | $13.59 | $13.33 (-1.91%) | $13.78 | $13.13 | 1.33 M | $433.34 M |
| 12/04/2025 | $13.32 | $13.47 (1.13%) | $13.72 | $13.14 | 1.30 M | $437.90 M |
| 12/03/2025 | $12.70 | $13.35 (5.12%) | $13.58 | $12.63 | 1.31 M | $434.00 M |
| 12/02/2025 | $12.57 | $12.60 (0.24%) | $12.64 | $12.22 | 922.45 K | $409.61 M |
| 12/01/2025 | $11.57 | $12.43 (7.43%) | $12.51 | $11.44 | 999.75 K | $404.09 M |
| 11/28/2025 | $11.81 | $11.71 (-0.85%) | $11.81 | $11.48 | 489.10 K | $380.68 M |
| 11/26/2025 | $11.69 | $11.80 (0.94%) | $11.88 | $11.65 | 720.43 K | $383.61 M |
| 11/25/2025 | $10.77 | $11.65 (8.17%) | $11.78 | $10.77 | 1.17 M | $378.73 M |
| 11/24/2025 | $10.52 | $10.60 (0.76%) | $10.67 | $10.30 | 2.06 M | $344.60 M |
| 11/21/2025 | $9.76 | $10.55 (8.09%) | $10.70 | $9.65 | 1.58 M | $342.97 M |
| 11/20/2025 | $9.78 | $9.63 (-1.53%) | $9.92 | $9.61 | 871.62 K | $313.06 M |
| 11/19/2025 | $9.67 | $9.71 (0.41%) | $9.92 | $9.59 | 659.02 K | $315.66 M |
| 11/18/2025 | $9.74 | $9.67 (-0.72%) | $9.82 | $9.54 | 1.19 M | $314.36 M |
| 11/17/2025 | $10.26 | $9.93 (-3.22%) | $10.38 | $9.78 | 828.93 K | $322.81 M |
| 11/14/2025 | $10.64 | $10.31 (-3.1%) | $10.76 | $10.15 | 845.82 K | $335.17 M |
| 11/13/2025 | $11.25 | $10.92 (-2.93%) | $11.64 | $10.85 | 1.62 M | $355.00 M |
| 11/12/2025 | $11.42 | $11.30 (-1.05%) | $11.84 | $11.25 | 969.99 K | $367.35 M |
| 11/11/2025 | $11.13 | $11.29 (1.44%) | $11.37 | $10.96 | 689.21 K | $367.03 M |
| 11/10/2025 | $11.49 | $11.14 (-3.05%) | $11.58 | $11.03 | 989.80 K | $362.15 M |
| 11/07/2025 | $11.03 | $11.30 (2.45%) | $11.35 | $10.73 | 1.22 M | $367.35 M |
| 11/06/2025 | $11.34 | $11.04 (-2.65%) | $11.39 | $10.96 | 1.17 M | $358.90 M |
| 11/05/2025 | $10.52 | $11.38 (8.17%) | $11.78 | $10.39 | 2.07 M | $369.95 M |
| 11/04/2025 | $10.91 | $10.40 (-4.67%) | $11.05 | $10.33 | 1.49 M | $338.09 M |
| 11/03/2025 | $11.00 | $11.01 (0.09%) | $11.35 | $10.64 | 6.38 M | $357.92 M |
| 10/31/2025 | $10.87 | $11.04 (1.56%) | $11.07 | $10.51 | 1.34 M | $358.90 M |
| 10/30/2025 | $11.57 | $10.98 (-5.1%) | $11.57 | $10.97 | 1.61 M | $356.95 M |
| 10/29/2025 | $12.46 | $11.80 (-5.3%) | $12.46 | $11.53 | 1.11 M | $383.61 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.
