5 DAY PERFORMANCE
+80.78%
1 MONTH PERFORMANCE
+37.30%
3 MONTH PERFORMANCE
+15.25%
6 MONTH PERFORMANCE
-4.90%
YEAR-TO-DATE PERFORMANCE
+9.68%
1 YEAR PERFORMANCE
-59.16%
CaliberCos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $0.98 | $1.01 (3.58%) | $1.12 | $0.98 | 281.00 K | $2.86 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 |
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.
