5 DAY PERFORMANCE
+120.67%
1 MONTH PERFORMANCE
+55.59%
3 MONTH PERFORMANCE
+113.49%
6 MONTH PERFORMANCE
+27.86%
YEAR-TO-DATE PERFORMANCE
-67.17%
1 YEAR PERFORMANCE
-54.10%
CaliberCos Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.00 | $1.82 (-9%) | $2.00 | $1.79 | 300.68 K | $2.01 M |
| 12/04/2025 | $2.06 | $1.95 (-5.34%) | $2.09 | $1.91 | 335.59 K | $2.16 M |
| 12/03/2025 | $2.14 | $2.08 (-2.8%) | $2.17 | $2.01 | 117.20 K | $2.30 M |
| 12/02/2025 | $2.23 | $2.12 (-4.93%) | $2.23 | $2.05 | 211.46 K | $2.35 M |
| 12/01/2025 | $2.30 | $2.24 (-2.61%) | $2.30 | $2.18 | 63.70 K | $2.48 M |
| 11/28/2025 | $2.35 | $2.30 (-2.13%) | $2.35 | $2.26 | 59.33 K | $2.55 M |
| 11/26/2025 | $2.23 | $2.27 (1.79%) | $2.34 | $2.23 | 116.10 K | $2.51 M |
| 11/25/2025 | $2.30 | $2.25 (-2.17%) | $2.30 | $2.11 | 97.69 K | $2.49 M |
| 11/24/2025 | $2.17 | $2.24 (3.23%) | $2.57 | $2.11 | 313.94 K | $2.48 M |
| 11/21/2025 | $2.11 | $2.00 (-5.21%) | $2.11 | $1.96 | 71.72 K | $2.21 M |
| 11/20/2025 | $2.19 | $2.06 (-5.94%) | $2.33 | $2.02 | 141.75 K | $2.28 M |
| 11/19/2025 | $2.30 | $2.16 (-6.09%) | $2.34 | $2.09 | 71.23 K | $2.39 M |
| 11/18/2025 | $2.16 | $2.34 (8.33%) | $2.44 | $2.10 | 173.70 K | $2.59 M |
| 11/17/2025 | $2.39 | $2.16 (-9.62%) | $2.39 | $2.16 | 127.10 K | $2.39 M |
| 11/14/2025 | $2.68 | $2.34 (-12.69%) | $2.68 | $2.33 | 185.80 K | $2.59 M |
| 11/13/2025 | $2.98 | $2.77 (-7.05%) | $3.09 | $2.73 | 159.14 K | $3.07 M |
| 11/12/2025 | $3.03 | $3.02 (-0.33%) | $3.04 | $2.93 | 85.14 K | $3.34 M |
| 11/11/2025 | $2.96 | $3.03 (2.36%) | $3.04 | $2.95 | 53.50 K | $3.35 M |
| 11/10/2025 | $2.99 | $3.00 (0.33%) | $3.01 | $2.91 | 127.00 K | $3.32 M |
| 11/07/2025 | $2.82 | $2.95 (4.61%) | $3.00 | $2.82 | 72.90 K | $3.77 M |
| 11/06/2025 | $3.00 | $2.98 (-0.67%) | $3.02 | $2.90 | 72.10 K | $3.81 M |
| 11/05/2025 | $2.70 | $2.96 (9.63%) | $3.02 | $2.67 | 100.05 K | $3.78 M |
| 11/04/2025 | $2.71 | $2.72 (0.37%) | $2.93 | $2.70 | 79.21 K | $3.48 M |
| 11/03/2025 | $2.86 | $2.83 (-1.05%) | $3.09 | $2.77 | 228.22 K | $3.62 M |
| 10/31/2025 | $2.82 | $2.90 (2.84%) | $3.00 | $2.82 | 94.81 K | $3.71 M |
| 10/30/2025 | $2.89 | $2.87 (-0.69%) | $3.00 | $2.80 | 160.05 K | $3.67 M |
| 10/29/2025 | $3.10 | $2.96 (-4.52%) | $3.10 | $2.90 | 131.80 K | $3.78 M |
| 10/28/2025 | $3.16 | $3.14 (-0.63%) | $3.23 | $3.01 | 187.40 K | $4.01 M |
| 10/27/2025 | $3.30 | $3.21 (-2.73%) | $3.35 | $3.17 | 175.53 K | $4.10 M |
| 10/24/2025 | $3.24 | $3.23 (-0.31%) | $3.29 | $3.17 | 100.64 K | $4.13 M |
| 10/23/2025 | $3.11 | $3.23 (3.86%) | $3.26 | $3.08 | 190.43 K | $4.13 M |
| 10/22/2025 | $3.25 | $3.13 (-3.69%) | $3.25 | $3.10 | 167.34 K | $4.00 M |
| 10/21/2025 | $3.59 | $3.27 (-8.91%) | $3.71 | $3.26 | 212.50 K | $4.18 M |
| 10/20/2025 | $3.72 | $3.74 (0.54%) | $3.75 | $3.60 | 202.12 K | $4.78 M |
| 10/17/2025 | $3.42 | $3.35 (-2.05%) | $3.54 | $3.35 | 125.80 K | $4.28 M |
| 10/16/2025 | $4.02 | $3.64 (-9.45%) | $4.09 | $3.58 | 261.66 K | $4.65 M |
| 10/15/2025 | $3.84 | $3.98 (3.65%) | $4.20 | $3.82 | 158.00 K | $5.09 M |
| 10/14/2025 | $3.60 | $3.90 (8.33%) | $4.00 | $3.60 | 177.30 K | $4.98 M |
| 10/13/2025 | $3.78 | $3.83 (1.32%) | $4.05 | $3.70 | 228.50 K | $4.89 M |
| 10/10/2025 | $4.28 | $4.05 (-5.37%) | $4.35 | $3.98 | 333.32 K | $5.18 M |
| 10/09/2025 | $4.17 | $4.22 (1.2%) | $4.50 | $4.15 | 246.30 K | $5.39 M |
| 10/08/2025 | $4.25 | $4.25 (0%) | $4.34 | $4.11 | 237.64 K | $5.43 M |
| 10/07/2025 | $4.48 | $4.21 (-6.03%) | $4.53 | $4.11 | 489.31 K | $5.38 M |
| 10/06/2025 | $4.60 | $4.54 (-1.3%) | $4.61 | $4.38 | 331.00 K | $5.80 M |
| 10/03/2025 | $4.72 | $4.59 (-2.75%) | $4.86 | $4.50 | 383.21 K | $5.87 M |
| 10/02/2025 | $4.57 | $4.80 (5.03%) | $4.92 | $4.57 | 336.43 K | $6.13 M |
| 10/01/2025 | $4.48 | $4.78 (6.7%) | $4.97 | $4.48 | 537.12 K | $6.11 M |
| 09/30/2025 | $4.85 | $4.44 (-8.45%) | $4.89 | $4.37 | 286.84 K | $5.67 M |
| 09/29/2025 | $5.11 | $4.80 (-6.07%) | $5.16 | $4.77 | 433.30 K | $6.13 M |
| 09/26/2025 | $5.39 | $5.31 (-1.48%) | $5.53 | $5.12 | 373.40 K | $6.79 M |
| 09/25/2025 | $5.64 | $5.66 (0.35%) | $5.94 | $5.44 | 860.60 K | $7.23 M |
| 09/24/2025 | $5.73 | $6.00 (4.71%) | $6.09 | $5.73 | 641.70 K | $7.67 M |
| 09/23/2025 | $6.34 | $6.04 (-4.73%) | $6.50 | $5.85 | 6.71 M | $7.72 M |
| 09/22/2025 | $6.43 | $6.18 (-3.89%) | $6.50 | $6.06 | 627.40 K | $7.90 M |
| 09/19/2025 | $7.52 | $6.81 (-9.44%) | $7.58 | $6.61 | 912.53 K | $8.70 M |
| 09/18/2025 | $7.66 | $7.59 (-0.91%) | $8.08 | $7.40 | 2.02 M | $9.70 M |
| 09/17/2025 | $8.64 | $7.66 (-11.34%) | $9.43 | $6.96 | 32.27 M | $9.79 M |
| 09/16/2025 | $7.17 | $6.35 (-11.44%) | $7.23 | $5.71 | 955.70 K | $8.12 M |
| 09/15/2025 | $7.85 | $7.45 (-5.1%) | $7.96 | $7.06 | 637.20 K | $9.52 M |
| 09/12/2025 | $8.38 | $7.67 (-8.47%) | $8.55 | $7.38 | 1.29 M | $9.80 M |
| 09/11/2025 | $8.89 | $8.29 (-6.75%) | $9.60 | $7.65 | 2.14 M | $10.59 M |
| 09/10/2025 | $9.82 | $9.10 (-7.33%) | $10.39 | $8.52 | 20.97 M | $11.63 M |
| 09/09/2025 | $45.00 | $9.11 (-79.76%) | $48.00 | $8.90 | 133.43 M | $11.64 M |
| 09/08/2025 | $2.02 | $2.15 (6.44%) | $2.22 | $2.00 | 235.63 K | $2.75 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.
