5 DAY PERFORMANCE
+180.24%
1 MONTH PERFORMANCE
+160.09%
3 MONTH PERFORMANCE
+80.78%
6 MONTH PERFORMANCE
+16.24%
YEAR-TO-DATE PERFORMANCE
+9.68%
1 YEAR PERFORMANCE
-80.03%
CaliberCos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.50 | $0.53 (5.59%) | $0.56 | $0.50 | 396.40 K | $4.63 M |
| 09/18/2026 | $0.48 | $0.49 (0.5%) | $0.51 | $0.48 | 124.85 K | $4.28 M |
| 09/17/2026 | $0.49 | $0.48 (-1.04%) | $0.51 | $0.48 | 152.17 K | $4.27 M |
| 09/16/2026 | $0.50 | $0.49 (-2.94%) | $0.51 | $0.47 | 123.62 K | $4.28 M |
| 09/15/2026 | $0.50 | $0.48 (-2.95%) | $0.51 | $0.48 | 87.02 K | $4.27 M |
| 09/14/2026 | $0.49 | $0.51 (3.98%) | $0.54 | $0.49 | 135.63 K | $4.53 M |
| 09/11/2026 | $0.52 | $0.51 (-1.92%) | $0.53 | $0.50 | 145.24 K | $4.50 M |
| 09/10/2026 | $0.51 | $0.52 (1.63%) | $0.52 | $0.50 | 50.40 K | $4.56 M |
| 09/09/2026 | $0.51 | $0.51 (-0.12%) | $0.55 | $0.50 | 145.89 K | $4.48 M |
| 09/08/2026 | $0.53 | $0.52 (-1.04%) | $0.55 | $0.52 | 198.96 K | $4.62 M |
| 09/04/2026 | $0.50 | $0.51 (2.67%) | $0.52 | $0.49 | 100.90 K | $4.48 M |
| 09/03/2026 | $0.50 | $0.51 (2.47%) | $0.52 | $0.49 | 113.07 K | $4.50 M |
| 09/02/2026 | $0.51 | $0.50 (-1.22%) | $0.51 | $0.49 | 209.95 K | $4.44 M |
| 09/01/2026 | $0.51 | $0.51 (-0.96%) | $0.52 | $0.49 | 137.90 K | $4.47 M |
| 08/31/2026 | $0.52 | $0.53 (1%) | $0.54 | $0.50 | 138.86 K | $4.65 M |
| 08/28/2026 | $0.58 | $0.54 (-7.28%) | $0.58 | $0.53 | 289.36 K | $4.74 M |
| 08/27/2026 | $0.53 | $0.57 (7.28%) | $0.58 | $0.52 | 783.21 K | $5.03 M |
| 08/26/2026 | $0.56 | $0.54 (-2.56%) | $0.58 | $0.51 | 181.29 K | $4.79 M |
| 08/25/2026 | $0.54 | $0.58 (6.48%) | $0.60 | $0.53 | 275.48 K | $5.08 M |
| 08/24/2026 | $0.54 | $0.54 (0.58%) | $0.57 | $0.51 | 220.41 K | $4.76 M |
| 08/21/2026 | $0.54 | $0.52 (-2.26%) | $0.55 | $0.52 | 134.96 K | $4.61 M |
| 08/20/2026 | $0.54 | $0.53 (-1.46%) | $0.54 | $0.51 | 220.10 K | $4.69 M |
| 08/19/2026 | $0.52 | $0.52 (0.98%) | $0.54 | $0.50 | 283.23 K | $4.61 M |
| 08/18/2026 | $0.51 | $0.50 (-1.58%) | $0.53 | $0.50 | 91.60 K | $4.38 M |
| 08/17/2026 | $0.52 | $0.52 (-0.46%) | $0.55 | $0.50 | 593.10 K | $4.57 M |
| 08/14/2026 | $0.58 | $0.53 (-10.15%) | $0.64 | $0.53 | 466.73 K | $4.63 M |
| 08/13/2026 | $0.65 | $0.67 (2.77%) | $0.67 | $0.62 | 492.51 K | $5.89 M |
| 08/12/2026 | $0.58 | $0.64 (10.98%) | $0.69 | $0.55 | 458.60 K | $5.67 M |
| 08/11/2026 | $0.51 | $0.56 (9.82%) | $0.63 | $0.50 | 884.62 K | $4.92 M |
| 08/10/2026 | $0.53 | $0.51 (-4.55%) | $0.55 | $0.50 | 125.78 K | $4.46 M |
| 08/07/2026 | $0.47 | $0.52 (10.95%) | $0.53 | $0.47 | 287.84 K | $1.47 M |
| 08/06/2026 | $0.45 | $0.47 (5.44%) | $0.48 | $0.43 | 267.55 K | $1.33 M |
| 08/05/2026 | $0.47 | $0.44 (-5.43%) | $0.49 | $0.43 | 296.15 K | $1.25 M |
| 08/04/2026 | $0.48 | $0.46 (-3.23%) | $0.49 | $0.46 | 271.35 K | $1.31 M |
| 08/03/2026 | $0.49 | $0.49 (0%) | $0.51 | $0.47 | 150.50 K | $1.39 M |
| 07/31/2026 | $0.51 | $0.48 (-6.35%) | $0.53 | $0.47 | 130.54 K | $1.35 M |
| 07/30/2026 | $0.49 | $0.51 (4.79%) | $0.52 | $0.47 | 245.80 K | $1.45 M |
| 07/29/2026 | $0.51 | $0.51 (-0.45%) | $0.54 | $0.49 | 90.37 K | $1.44 M |
| 07/28/2026 | $0.51 | $0.51 (-0.53%) | $0.52 | $0.48 | 360.09 K | $1.44 M |
| 07/27/2026 | $0.57 | $0.53 (-6.92%) | $0.60 | $0.52 | 264.07 K | $1.51 M |
| 07/24/2026 | $0.54 | $0.57 (4.57%) | $0.63 | $0.54 | 543.20 K | $1.60 M |
| 07/23/2026 | $0.72 | $0.69 (-3.56%) | $0.72 | $0.68 | 118.60 K | $1.96 M |
| 07/22/2026 | $0.70 | $0.74 (5.04%) | $0.78 | $0.70 | 135.25 K | $2.08 M |
| 07/21/2026 | $0.72 | $0.73 (1.36%) | $0.74 | $0.69 | 169.24 K | $2.07 M |
| 07/20/2026 | $0.76 | $0.74 (-2.91%) | $0.78 | $0.71 | 238.13 K | $2.09 M |
| 07/17/2026 | $0.72 | $0.77 (7.77%) | $0.78 | $0.70 | 242.70 K | $2.19 M |
| 07/16/2026 | $0.75 | $0.74 (-0.79%) | $0.75 | $0.70 | 227.60 K | $2.09 M |
| 07/15/2026 | $0.70 | $0.73 (4.45%) | $0.75 | $0.67 | 437.90 K | $2.06 M |
| 07/14/2026 | $0.70 | $0.72 (2.46%) | $0.72 | $0.66 | 330.71 K | $2.03 M |
| 07/13/2026 | $0.67 | $0.69 (2.84%) | $0.72 | $0.58 | 596.50 K | $1.95 M |
| 07/10/2026 | $0.69 | $0.69 (-0.01%) | $0.76 | $0.68 | 506.52 K | $1.95 M |
| 07/09/2026 | $0.71 | $0.70 (-1.42%) | $0.77 | $0.67 | 1.03 M | $1.98 M |
| 07/08/2026 | $0.74 | $0.72 (-3.21%) | $0.79 | $0.71 | 1.27 M | $2.04 M |
| 07/07/2026 | $1.01 | $0.82 (-18.81%) | $1.08 | $0.73 | 2.47 M | $2.32 M |
| 07/06/2026 | $0.93 | $1.05 (12.31%) | $1.09 | $0.91 | 9.41 M | $2.97 M |
| 07/02/2026 | $1.46 | $1.23 (-15.75%) | $1.52 | $1.03 | 338.03 M | $3.48 M |
| 07/01/2026 | $0.67 | $0.65 (-3.06%) | $0.67 | $0.63 | 33.01 K | $1.83 M |
| 06/30/2026 | $0.64 | $0.65 (2.26%) | $0.67 | $0.62 | 14.80 K | $1.85 M |
| 06/29/2026 | $0.66 | $0.65 (-1.22%) | $0.68 | $0.62 | 14.37 K | $1.83 M |
| 06/26/2026 | $0.60 | $0.62 (3.12%) | $0.64 | $0.58 | 39.22 K | $1.75 M |
| 06/25/2026 | $0.65 | $0.61 (-6.49%) | $0.67 | $0.61 | 47.08 K | $1.71 M |
| 06/24/2026 | $0.74 | $0.65 (-12.59%) | $0.74 | $0.60 | 210.20 K | $1.83 M |
| 06/23/2026 | $0.74 | $0.74 (0.24%) | $0.77 | $0.73 | 40.10 K | $2.09 M |
| 06/22/2026 | $0.75 | $0.74 (-1.88%) | $0.77 | $0.73 | 29.71 K | $2.08 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.
