5 DAY PERFORMANCE
-21.50%
1 MONTH PERFORMANCE
-15.58%
3 MONTH PERFORMANCE
-24.04%
6 MONTH PERFORMANCE
-22.34%
YEAR-TO-DATE PERFORMANCE
-17.17%
1 YEAR PERFORMANCE
-27.01%
Caleres Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $14.12 | $14.46 (2.41%) | $14.74 | $14.00 | 888.83 K | $470.22 M |
| 08/05/2026 | $14.40 | $14.32 (-0.56%) | $14.81 | $14.19 | 625.90 K | $465.67 M |
| 08/04/2026 | $13.95 | $14.25 (2.15%) | $14.61 | $13.95 | 696.24 K | $463.40 M |
| 08/03/2026 | $13.24 | $14.00 (5.74%) | $14.12 | $13.24 | 648.53 K | $455.27 M |
| 07/31/2026 | $12.99 | $12.84 (-1.15%) | $13.07 | $12.56 | 454.00 K | $417.54 M |
| 07/30/2026 | $12.83 | $13.02 (1.48%) | $13.11 | $12.66 | 473.54 K | $423.40 M |
| 07/29/2026 | $13.04 | $12.86 (-1.38%) | $13.22 | $12.60 | 598.50 K | $418.19 M |
| 07/28/2026 | $12.56 | $13.30 (5.89%) | $13.39 | $12.55 | 548.30 K | $432.50 M |
| 07/27/2026 | $12.10 | $12.51 (3.39%) | $12.54 | $12.10 | 360.13 K | $406.81 M |
| 07/24/2026 | $11.66 | $11.78 (1.03%) | $12.02 | $11.45 | 294.81 K | $383.07 M |
| 07/23/2026 | $12.03 | $11.68 (-2.91%) | $12.15 | $11.57 | 464.34 K | $379.82 M |
| 07/22/2026 | $12.09 | $12.56 (3.89%) | $12.62 | $12.03 | 454.00 K | $408.44 M |
| 07/21/2026 | $11.72 | $11.80 (0.68%) | $11.87 | $11.53 | 366.63 K | $383.72 M |
| 07/20/2026 | $12.06 | $11.86 (-1.66%) | $12.27 | $11.70 | 340.61 K | $385.68 M |
| 07/17/2026 | $12.12 | $11.85 (-2.23%) | $12.59 | $11.78 | 433.32 K | $385.35 M |
| 07/16/2026 | $11.81 | $12.36 (4.66%) | $12.45 | $11.81 | 560.10 K | $401.93 M |
| 07/15/2026 | $11.40 | $11.72 (2.81%) | $12.01 | $11.29 | 543.00 K | $381.12 M |
| 07/14/2026 | $11.97 | $11.31 (-5.51%) | $11.97 | $11.27 | 469.65 K | $367.79 M |
| 07/13/2026 | $11.63 | $11.84 (1.81%) | $12.22 | $11.63 | 393.31 K | $385.02 M |
| 07/10/2026 | $11.67 | $11.81 (1.2%) | $11.93 | $11.66 | 295.83 K | $384.05 M |
| 07/09/2026 | $11.54 | $11.48 (-0.52%) | $11.76 | $11.36 | 520.33 K | $373.32 M |
| 07/08/2026 | $11.77 | $11.51 (-2.21%) | $11.77 | $11.13 | 425.10 K | $374.29 M |
| 07/07/2026 | $11.90 | $11.94 (0.34%) | $12.06 | $11.72 | 380.10 K | $388.28 M |
| 07/06/2026 | $11.65 | $11.79 (1.2%) | $11.82 | $11.40 | 559.31 K | $383.40 M |
| 07/02/2026 | $12.40 | $11.71 (-5.56%) | $12.61 | $11.66 | 466.83 K | $380.80 M |
| 07/01/2026 | $12.27 | $12.39 (0.98%) | $12.70 | $12.13 | 513.40 K | $402.91 M |
| 06/30/2026 | $12.57 | $12.37 (-1.59%) | $12.64 | $12.10 | 490.70 K | $402.26 M |
| 06/29/2026 | $13.23 | $12.76 (-3.55%) | $13.26 | $12.57 | 724.80 K | $414.94 M |
| 06/26/2026 | $12.28 | $13.49 (9.85%) | $13.49 | $12.28 | 1.68 M | $438.68 M |
| 06/25/2026 | $12.93 | $12.47 (-3.56%) | $13.19 | $12.29 | 325.20 K | $405.51 M |
| 06/24/2026 | $12.48 | $12.97 (3.93%) | $13.00 | $12.47 | 528.00 K | $421.77 M |
| 06/23/2026 | $12.62 | $12.27 (-2.77%) | $12.85 | $12.19 | 531.00 K | $399.01 M |
| 06/22/2026 | $13.13 | $12.67 (-3.5%) | $13.58 | $12.60 | 594.84 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 |
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.
