5 DAY PERFORMANCE
-19.30%
1 MONTH PERFORMANCE
-25.33%
3 MONTH PERFORMANCE
-6.06%
6 MONTH PERFORMANCE
-24.21%
YEAR-TO-DATE PERFORMANCE
-17.17%
1 YEAR PERFORMANCE
-19.87%
Caleres Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.13 | $12.67 (-3.5%) | $13.58 | $12.60 | 594.57 K | $412.02 M |
| 06/18/2026 | $12.80 | $13.14 (2.66%) | $13.32 | $12.61 | 984.02 K | $427.30 M |
| 06/17/2026 | $13.54 | $12.49 (-7.75%) | $13.75 | $12.45 | 571.12 K | $406.16 M |
| 06/16/2026 | $14.08 | $13.39 (-4.9%) | $14.21 | $13.34 | 551.90 K | $435.43 M |
| 06/15/2026 | $14.62 | $14.06 (-3.83%) | $14.89 | $13.99 | 752.94 K | $457.22 M |
| 06/12/2026 | $14.83 | $14.64 (-1.28%) | $15.01 | $14.50 | 590.90 K | $476.08 M |
| 06/11/2026 | $13.81 | $14.73 (6.66%) | $14.73 | $13.59 | 724.43 K | $479.00 M |
| 06/10/2026 | $13.62 | $13.74 (0.88%) | $14.02 | $13.31 | 734.20 K | $446.81 M |
| 06/09/2026 | $13.70 | $13.77 (0.51%) | $14.63 | $13.39 | 869.15 K | $447.79 M |
| 06/08/2026 | $12.71 | $13.63 (7.24%) | $13.70 | $12.54 | 936.90 K | $443.23 M |
| 06/05/2026 | $14.20 | $12.37 (-12.89%) | $14.30 | $12.17 | 1.26 M | $402.26 M |
| 06/04/2026 | $14.85 | $14.21 (-4.31%) | $15.04 | $13.14 | 1.18 M | $462.09 M |
| 06/03/2026 | $14.14 | $14.12 (-0.14%) | $14.36 | $13.92 | 719.82 K | $459.17 M |
| 06/02/2026 | $14.19 | $14.38 (1.34%) | $14.56 | $14.12 | 612.10 K | $467.62 M |
| 06/01/2026 | $14.46 | $14.19 (-1.87%) | $14.56 | $13.88 | 642.80 K | $461.44 M |
| 05/29/2026 | $14.43 | $14.56 (0.9%) | $14.78 | $14.24 | 600.40 K | $473.48 M |
| 05/28/2026 | $14.51 | $14.67 (1.1%) | $15.02 | $14.34 | 493.60 K | $477.05 M |
| 05/27/2026 | $13.99 | $14.49 (3.57%) | $14.99 | $13.99 | 656.64 K | $471.20 M |
| 05/26/2026 | $13.88 | $13.96 (0.58%) | $14.08 | $13.62 | 573.74 K | $453.97 M |
| 05/22/2026 | $13.22 | $13.50 (2.12%) | $13.89 | $12.98 | 671.60 K | $439.01 M |
| 05/21/2026 | $12.02 | $13.16 (9.48%) | $13.20 | $11.84 | 1.05 M | $427.95 M |
| 05/20/2026 | $11.00 | $12.14 (10.36%) | $12.14 | $10.70 | 1.12 M | $394.78 M |
| 05/19/2026 | $10.78 | $11.06 (2.6%) | $11.28 | $10.60 | 511.60 K | $359.66 M |
| 05/18/2026 | $10.83 | $10.97 (1.29%) | $11.22 | $10.62 | 603.34 K | $356.73 M |
| 05/15/2026 | $10.99 | $11.07 (0.73%) | $11.23 | $10.92 | 485.90 K | $359.99 M |
| 05/14/2026 | $11.24 | $11.15 (-0.8%) | $11.37 | $11.04 | 574.70 K | $362.59 M |
| 05/13/2026 | $11.14 | $11.03 (-0.99%) | $11.27 | $10.70 | 662.13 K | $358.68 M |
| 05/12/2026 | $11.79 | $11.36 (-3.65%) | $11.80 | $11.15 | 637.81 K | $369.42 M |
| 05/11/2026 | $13.46 | $12.06 (-10.4%) | $13.46 | $11.94 | 813.01 K | $392.18 M |
| 05/08/2026 | $13.26 | $13.50 (1.81%) | $13.60 | $12.92 | 444.45 K | $439.01 M |
| 05/07/2026 | $13.32 | $13.27 (-0.38%) | $13.71 | $12.99 | 702.83 K | $431.53 M |
| 05/06/2026 | $13.76 | $13.49 (-1.96%) | $14.20 | $13.46 | 657.22 K | $438.68 M |
| 05/05/2026 | $12.81 | $13.52 (5.54%) | $13.60 | $12.81 | 680.00 K | $439.66 M |
| 05/04/2026 | $13.33 | $12.69 (-4.8%) | $13.34 | $12.20 | 837.50 K | $412.67 M |
| 05/01/2026 | $13.20 | $13.43 (1.74%) | $13.48 | $12.97 | 535.72 K | $436.73 M |
| 04/30/2026 | $12.97 | $13.10 (1%) | $13.30 | $12.77 | 629.44 K | $426.00 M |
| 04/29/2026 | $13.33 | $13.16 (-1.28%) | $13.44 | $12.93 | 443.40 K | $427.95 M |
| 04/28/2026 | $13.46 | $13.43 (-0.22%) | $13.68 | $13.10 | 363.51 K | $436.73 M |
| 04/27/2026 | $13.48 | $13.42 (-0.45%) | $13.56 | $13.16 | 440.10 K | $436.40 M |
| 04/24/2026 | $13.75 | $13.54 (-1.53%) | $13.75 | $13.27 | 454.23 K | $440.31 M |
| 04/23/2026 | $14.19 | $13.72 (-3.31%) | $14.25 | $13.56 | 555.51 K | $446.16 M |
| 04/22/2026 | $13.93 | $14.19 (1.87%) | $14.25 | $13.65 | 645.50 K | $461.44 M |
| 04/21/2026 | $14.16 | $13.84 (-2.26%) | $14.58 | $13.77 | 538.00 K | $450.06 M |
| 04/20/2026 | $13.65 | $14.13 (3.52%) | $14.22 | $13.65 | 515.90 K | $459.49 M |
| 04/17/2026 | $13.20 | $13.71 (3.86%) | $14.08 | $13.20 | 681.71 K | $445.84 M |
| 04/16/2026 | $12.94 | $12.81 (-1%) | $13.20 | $12.73 | 655.84 K | $416.57 M |
| 04/15/2026 | $12.88 | $12.94 (0.47%) | $12.98 | $12.69 | 311.63 K | $420.80 M |
| 04/14/2026 | $12.90 | $12.87 (-0.23%) | $13.13 | $12.76 | 477.10 K | $418.52 M |
| 04/13/2026 | $12.51 | $12.89 (3.04%) | $13.17 | $12.51 | 743.71 K | $419.17 M |
| 04/10/2026 | $12.48 | $12.52 (0.32%) | $12.82 | $12.22 | 678.93 K | $407.14 M |
| 04/09/2026 | $10.74 | $12.51 (16.48%) | $12.55 | $10.67 | 949.44 K | $406.81 M |
| 04/08/2026 | $11.44 | $10.95 (-4.28%) | $11.65 | $10.89 | 589.40 K | $356.08 M |
| 04/07/2026 | $11.03 | $10.85 (-1.63%) | $11.10 | $10.59 | 560.50 K | $352.83 M |
| 04/06/2026 | $10.77 | $11.10 (3.06%) | $11.13 | $10.77 | 527.90 K | $360.96 M |
| 04/02/2026 | $10.72 | $10.74 (0.19%) | $10.97 | $10.33 | 501.15 K | $349.25 M |
| 04/01/2026 | $10.55 | $11.06 (4.83%) | $11.19 | $10.51 | 664.80 K | $359.66 M |
| 03/31/2026 | $10.60 | $10.54 (-0.57%) | $10.74 | $10.15 | 475.51 K | $342.75 M |
| 03/30/2026 | $10.68 | $10.37 (-2.9%) | $10.72 | $10.32 | 649.60 K | $337.22 M |
| 03/27/2026 | $10.83 | $10.44 (-3.6%) | $10.83 | $10.34 | 647.90 K | $339.50 M |
| 03/26/2026 | $10.79 | $10.91 (1.11%) | $11.03 | $10.66 | 640.74 K | $354.78 M |
| 03/25/2026 | $11.58 | $11.01 (-4.92%) | $11.73 | $10.82 | 542.11 K | $358.03 M |
| 03/24/2026 | $11.36 | $11.45 (0.79%) | $11.57 | $11.21 | 683.71 K | $372.34 M |
| 03/23/2026 | $11.10 | $11.52 (3.78%) | $11.92 | $10.97 | 1.07 M | $374.62 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.
