5 DAY PERFORMANCE
+219.25%
1 MONTH PERFORMANCE
+147.63%
3 MONTH PERFORMANCE
+207.48%
6 MONTH PERFORMANCE
+39.63%
YEAR-TO-DATE PERFORMANCE
+9.68%
1 YEAR PERFORMANCE
-54.05%
CaliberCos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $0.44 | $0.45 (1.93%) | $0.45 | $0.43 | 114.07 K | $3.96 M |
| 11/03/2026 | $0.43 | $0.45 (4.7%) | $0.46 | $0.40 | 171.24 K | $3.97 M |
| 11/02/2026 | $0.46 | $0.43 (-5.59%) | $0.50 | $0.42 | 260.50 K | $3.80 M |
| 10/30/2026 | $0.44 | $0.43 (-3.6%) | $0.46 | $0.41 | 81.97 K | $3.76 M |
| 10/29/2026 | $0.44 | $0.44 (-0.23%) | $0.50 | $0.43 | 186.44 K | $3.90 M |
| 10/28/2026 | $0.41 | $0.43 (4.94%) | $0.43 | $0.38 | 132.80 K | $3.75 M |
| 10/27/2026 | $0.40 | $0.41 (3.12%) | $0.42 | $0.38 | 63.74 K | $3.61 M |
| 10/26/2026 | $0.38 | $0.38 (-0.94%) | $0.40 | $0.37 | 45.60 K | $3.35 M |
| 10/23/2026 | $0.40 | $0.40 (-0.6%) | $0.41 | $0.39 | 26.73 K | $3.51 M |
| 10/22/2026 | $0.41 | $0.40 (-2.96%) | $0.42 | $0.37 | 177.35 K | $3.55 M |
| 10/21/2026 | $0.41 | $0.40 (-1.84%) | $0.41 | $0.40 | 115.53 K | $3.54 M |
| 10/20/2026 | $0.42 | $0.43 (2.36%) | $0.43 | $0.40 | 78.31 K | $3.83 M |
| 10/19/2026 | $0.42 | $0.42 (1.07%) | $0.45 | $0.40 | 240.95 K | $3.74 M |
| 10/16/2026 | $0.43 | $0.41 (-5.31%) | $0.44 | $0.40 | 105.06 K | $3.62 M |
| 10/15/2026 | $0.45 | $0.44 (-2.72%) | $0.46 | $0.43 | 113.30 K | $3.84 M |
| 10/14/2026 | $0.47 | $0.46 (-2.72%) | $0.47 | $0.45 | 112.14 K | $4.07 M |
| 10/13/2026 | $0.48 | $0.46 (-4.14%) | $0.48 | $0.45 | 155.66 K | $4.06 M |
| 10/12/2026 | $0.50 | $0.48 (-3.67%) | $0.53 | $0.48 | 135.23 K | $4.25 M |
| 10/09/2026 | $0.50 | $0.51 (2.64%) | $0.52 | $0.50 | 115.50 K | $4.52 M |
| 10/08/2026 | $0.53 | $0.48 (-10.24%) | $0.54 | $0.47 | 198.94 K | $4.23 M |
| 10/07/2026 | $0.53 | $0.51 (-4.31%) | $0.55 | $0.49 | 222.18 K | $4.47 M |
| 10/06/2026 | $0.54 | $0.52 (-4.5%) | $0.54 | $0.51 | 210.93 K | $4.56 M |
| 10/05/2026 | $0.59 | $0.55 (-6.92%) | $0.60 | $0.54 | 182.26 K | $4.84 M |
| 10/02/2026 | $0.59 | $0.57 (-3.59%) | $0.64 | $0.57 | 115.04 K | $5.01 M |
| 10/01/2026 | $0.59 | $0.57 (-3.49%) | $0.60 | $0.50 | 626.03 K | $5.04 M |
| 09/30/2026 | $0.62 | $0.61 (-1.61%) | $0.64 | $0.61 | 122.00 K | $5.39 M |
| 09/29/2026 | $0.67 | $0.63 (-5.95%) | $0.68 | $0.58 | 474.47 K | $5.55 M |
| 09/28/2026 | $0.61 | $0.66 (8.07%) | $0.69 | $0.58 | 648.38 K | $5.81 M |
| 09/25/2026 | $0.68 | $0.62 (-8.74%) | $0.68 | $0.53 | 844.81 K | $5.50 M |
| 09/24/2026 | $0.73 | $0.66 (-9.9%) | $0.81 | $0.62 | 1.53 M | $5.80 M |
| 09/23/2026 | $0.66 | $0.75 (13.98%) | $0.77 | $0.65 | 2.02 M | $6.65 M |
| 09/22/2026 | $0.56 | $0.73 (30.1%) | $1.08 | $0.56 | 102.85 M | $6.42 M |
| 09/21/2026 | $0.50 | $0.52 (3.06%) | $0.56 | $0.50 | 550.81 K | $4.58 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 |
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.
