5 DAY PERFORMANCE
+184.76%
1 MONTH PERFORMANCE
+65.85%
3 MONTH PERFORMANCE
+41.64%
6 MONTH PERFORMANCE
+18.26%
YEAR-TO-DATE PERFORMANCE
+9.68%
1 YEAR PERFORMANCE
-48.29%
CaliberCos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $0.80 | $0.75 (-5.9%) | $0.80 | $0.75 | 63.05 K | $2.13 M |
| 06/17/2026 | $0.76 | $0.78 (3.34%) | $0.79 | $0.76 | 50.94 K | $2.22 M |
| 06/16/2026 | $0.78 | $0.77 (-1.4%) | $0.80 | $0.77 | 30.52 K | $2.18 M |
| 06/15/2026 | $0.76 | $0.79 (3.66%) | $0.83 | $0.76 | 80.61 K | $2.24 M |
| 06/12/2026 | $0.84 | $0.76 (-10.12%) | $0.86 | $0.73 | 168.09 K | $2.15 M |
| 06/11/2026 | $0.91 | $0.82 (-10.61%) | $0.91 | $0.82 | 115.20 K | $2.31 M |
| 06/10/2026 | $0.86 | $0.89 (3.25%) | $0.90 | $0.85 | 50.92 K | $2.52 M |
| 06/09/2026 | $0.87 | $0.85 (-2.61%) | $0.87 | $0.82 | 84.42 K | $2.40 M |
| 06/08/2026 | $0.91 | $0.84 (-7.39%) | $0.92 | $0.84 | 90.82 K | $2.38 M |
| 06/05/2026 | $0.90 | $0.84 (-6.3%) | $0.90 | $0.83 | 116.61 K | $2.38 M |
| 06/04/2026 | $0.88 | $0.90 (2.34%) | $0.95 | $0.88 | 141.20 K | $2.55 M |
| 06/03/2026 | $0.91 | $0.88 (-2.96%) | $0.94 | $0.88 | 72.83 K | $2.50 M |
| 06/02/2026 | $0.94 | $0.93 (-1.48%) | $0.98 | $0.90 | 68.01 K | $2.62 M |
| 06/01/2026 | $1.00 | $0.92 (-7.9%) | $1.02 | $0.92 | 122.56 K | $2.61 M |
| 05/29/2026 | $0.96 | $1.00 (3.79%) | $1.04 | $0.94 | 120.17 K | $2.83 M |
| 05/28/2026 | $0.93 | $0.95 (2.16%) | $0.98 | $0.92 | 106.79 K | $2.69 M |
| 05/27/2026 | $0.96 | $0.93 (-2.94%) | $0.97 | $0.93 | 98.01 K | $2.63 M |
| 05/26/2026 | $1.01 | $0.95 (-5.94%) | $1.02 | $0.95 | 106.80 K | $2.69 M |
| 05/22/2026 | $1.00 | $0.99 (-0.95%) | $1.03 | $0.98 | 67.84 K | $2.80 M |
| 05/21/2026 | $0.99 | $1.02 (2.65%) | $1.05 | $0.99 | 49.83 K | $2.89 M |
| 05/20/2026 | $1.01 | $1.02 (0.99%) | $1.05 | $1.01 | 66.04 K | $2.89 M |
| 05/19/2026 | $0.98 | $1.02 (4.29%) | $1.06 | $0.90 | 285.80 K | $2.89 M |
| 05/18/2026 | $1.00 | $0.93 (-7.1%) | $1.01 | $0.91 | 177.30 K | $2.63 M |
| 05/15/2026 | $1.08 | $1.00 (-7.41%) | $1.09 | $1.00 | 135.40 K | $2.83 M |
| 05/14/2026 | $0.97 | $1.12 (15.46%) | $1.12 | $0.97 | 299.53 K | $3.17 M |
| 05/13/2026 | $1.00 | $0.99 (-0.57%) | $1.02 | $0.97 | 78.50 K | $2.80 M |
| 05/12/2026 | $1.01 | $0.99 (-2.14%) | $1.02 | $0.97 | 91.33 K | $2.80 M |
| 05/11/2026 | $1.01 | $1.01 (0%) | $1.03 | $0.98 | 102.38 K | $2.86 M |
| 05/08/2026 | $0.96 | $1.00 (4.05%) | $1.02 | $0.96 | 146.61 K | $2.83 M |
| 05/07/2026 | $1.01 | $0.96 (-4.93%) | $1.01 | $0.95 | 106.30 K | $2.72 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.
