5 DAY PERFORMANCE
+24.77%
1 MONTH PERFORMANCE
+38.52%
3 MONTH PERFORMANCE
+18.26%
6 MONTH PERFORMANCE
-54.36%
YEAR-TO-DATE PERFORMANCE
+9.68%
1 YEAR PERFORMANCE
-75.41%
CaliberCos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.98 | $1.04 (6.14%) | $1.12 | $0.98 | 235.20 K | $3.06 M |
| 05/05/2026 | $0.98 | $0.97 (-0.2%) | $1.13 | $0.87 | 3.39 M | $2.76 M |
| 05/04/2026 | $1.09 | $0.80 (-26.61%) | $1.11 | $0.80 | 262.40 K | $2.26 M |
| 05/01/2026 | $1.06 | $1.09 (2.83%) | $1.12 | $1.05 | 26.14 K | $3.08 M |
| 04/30/2026 | $1.00 | $1.04 (4%) | $1.06 | $1.00 | 40.79 K | $2.94 M |
| 04/29/2026 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.02 | 29.54 K | $2.94 M |
| 04/28/2026 | $1.04 | $1.06 (1.92%) | $1.11 | $1.04 | 30.32 K | $3.00 M |
| 04/27/2026 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.07 | 42.15 K | $3.06 M |
| 04/24/2026 | $1.03 | $1.08 (4.85%) | $1.09 | $1.02 | 41.50 K | $3.06 M |
| 04/23/2026 | $1.19 | $1.03 (-13.45%) | $1.19 | $1.00 | 191.10 K | $2.91 M |
| 04/22/2026 | $1.19 | $1.15 (-3.36%) | $1.23 | $1.14 | 147.90 K | $3.25 M |
| 04/21/2026 | $1.18 | $1.18 (0%) | $1.23 | $1.14 | 44.75 K | $3.34 M |
| 04/20/2026 | $1.13 | $1.18 (4.42%) | $1.20 | $1.13 | 101.10 K | $3.34 M |
| 04/17/2026 | $1.22 | $1.24 (1.64%) | $1.29 | $1.18 | 219.00 K | $3.51 M |
| 04/16/2026 | $1.18 | $1.20 (1.69%) | $1.27 | $1.13 | 47.19 K | $3.40 M |
| 04/15/2026 | $1.24 | $1.26 (1.61%) | $1.28 | $1.16 | 145.72 K | $3.57 M |
| 04/14/2026 | $1.10 | $1.29 (17.27%) | $1.33 | $1.07 | 575.50 K | $3.65 M |
| 04/13/2026 | $1.03 | $1.07 (3.88%) | $1.08 | $1.00 | 55.43 K | $3.03 M |
| 04/10/2026 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.00 | 23.55 K | $2.94 M |
| 04/09/2026 | $1.04 | $1.04 (0%) | $1.07 | $0.98 | 50.10 K | $2.94 M |
| 04/08/2026 | $1.00 | $1.06 (6%) | $1.11 | $0.98 | 67.81 K | $3.00 M |
| 04/07/2026 | $0.98 | $0.97 (-1.18%) | $0.98 | $0.95 | 39.40 K | $2.74 M |
| 04/06/2026 | $1.03 | $0.98 (-4.68%) | $1.03 | $0.96 | 56.02 K | $2.78 M |
| 04/02/2026 | $1.00 | $0.97 (-2.76%) | $1.01 | $0.97 | 98.60 K | $2.75 M |
| 04/01/2026 | $1.19 | $0.99 (-16.81%) | $1.19 | $0.97 | 180.91 K | $2.80 M |
| 03/31/2026 | $1.15 | $1.15 (0%) | $1.15 | $1.02 | 78.00 K | $3.25 M |
| 03/30/2026 | $1.10 | $1.06 (-3.64%) | $1.15 | $1.06 | 61.91 K | $3.00 M |
| 03/27/2026 | $1.16 | $1.12 (-3.45%) | $1.21 | $1.06 | 89.97 K | $3.17 M |
| 03/26/2026 | $1.26 | $1.18 (-6.35%) | $1.27 | $1.17 | 80.30 K | $3.34 M |
| 03/25/2026 | $1.30 | $1.30 (0%) | $1.33 | $1.23 | 158.10 K | $3.68 M |
| 03/24/2026 | $1.16 | $1.25 (7.76%) | $1.33 | $1.14 | 144.02 K | $3.54 M |
| 03/23/2026 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.15 | 62.50 K | $3.34 M |
| 03/20/2026 | $1.27 | $1.17 (-7.87%) | $1.29 | $1.12 | 73.40 K | $1.30 M |
| 03/19/2026 | $1.29 | $1.26 (-2.33%) | $1.30 | $1.17 | 51.79 K | $1.39 M |
| 03/18/2026 | $1.33 | $1.31 (-1.5%) | $1.34 | $1.30 | 15.94 K | $1.45 M |
| 03/17/2026 | $1.38 | $1.35 (-2.17%) | $1.42 | $1.32 | 67.00 K | $1.49 M |
| 03/16/2026 | $1.37 | $1.35 (-1.46%) | $1.45 | $1.35 | 30.14 K | $1.49 M |
| 03/13/2026 | $1.38 | $1.41 (2.17%) | $1.52 | $1.35 | 34.91 K | $1.56 M |
| 03/12/2026 | $1.47 | $1.40 (-4.76%) | $1.47 | $1.40 | 39.30 K | $1.55 M |
| 03/11/2026 | $1.55 | $1.47 (-5.16%) | $1.55 | $1.44 | 65.85 K | $1.63 M |
| 03/10/2026 | $1.38 | $1.45 (5.07%) | $1.45 | $1.33 | 73.41 K | $1.61 M |
| 03/09/2026 | $1.30 | $1.36 (4.62%) | $1.37 | $1.28 | 29.36 K | $1.51 M |
| 03/06/2026 | $1.30 | $1.33 (2.31%) | $1.33 | $1.30 | 35.50 K | $1.47 M |
| 03/05/2026 | $1.30 | $1.37 (5.38%) | $1.48 | $1.30 | 37.81 K | $1.52 M |
| 03/04/2026 | $1.24 | $1.31 (5.65%) | $1.39 | $1.24 | 62.40 K | $1.45 M |
| 03/03/2026 | $1.27 | $1.24 (-2.36%) | $1.27 | $1.17 | 43.04 K | $1.37 M |
| 03/02/2026 | $1.20 | $1.27 (5.83%) | $1.28 | $1.13 | 171.90 K | $1.41 M |
| 02/27/2026 | $1.24 | $1.22 (-1.61%) | $1.29 | $1.14 | 238.12 K | $1.35 M |
| 02/26/2026 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.30 | 18.50 K | $1.44 M |
| 02/25/2026 | $1.24 | $1.33 (7.26%) | $1.35 | $1.22 | 69.45 K | $1.47 M |
| 02/24/2026 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.20 | 26.70 K | $1.34 M |
| 02/23/2026 | $1.26 | $1.20 (-4.76%) | $1.27 | $1.18 | 37.70 K | $1.33 M |
| 02/20/2026 | $1.24 | $1.22 (-1.61%) | $1.28 | $1.22 | 17.92 K | $1.35 M |
| 02/19/2026 | $1.28 | $1.24 (-3.13%) | $1.28 | $1.21 | 24.25 K | $1.37 M |
| 02/18/2026 | $1.23 | $1.22 (-0.81%) | $1.28 | $1.22 | 20.94 K | $1.35 M |
| 02/17/2026 | $1.25 | $1.27 (1.6%) | $1.30 | $1.20 | 19.32 K | $1.41 M |
| 02/13/2026 | $1.19 | $1.25 (5.04%) | $1.26 | $1.17 | 49.28 K | $1.38 M |
| 02/12/2026 | $1.29 | $1.19 (-7.75%) | $1.29 | $1.16 | 48.10 K | $1.32 M |
| 02/11/2026 | $1.28 | $1.27 (-0.78%) | $1.31 | $1.17 | 74.40 K | $1.41 M |
| 02/10/2026 | $1.31 | $1.27 (-3.05%) | $1.31 | $1.24 | 19.93 K | $1.41 M |
| 02/09/2026 | $1.15 | $1.30 (13.04%) | $1.31 | $1.11 | 138.20 K | $1.44 M |
| 02/06/2026 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.09 | 90.00 K | $1.27 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.
