5 DAY PERFORMANCE
-16.14%
1 MONTH PERFORMANCE
-25.99%
3 MONTH PERFORMANCE
-23.29%
6 MONTH PERFORMANCE
-6.06%
YEAR-TO-DATE PERFORMANCE
-17.17%
1 YEAR PERFORMANCE
-29.61%
Caleres Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $12.01 | $11.74 (-2.25%) | $12.18 | $11.65 | 1.06 M | $381.77 M |
| 09/17/2026 | $12.31 | $12.08 (-1.87%) | $12.31 | $11.95 | 524.71 K | $392.83 M |
| 09/16/2026 | $12.36 | $12.02 (-2.75%) | $12.52 | $12.00 | 485.00 K | $390.88 M |
| 09/15/2026 | $12.45 | $12.31 (-1.12%) | $12.60 | $12.25 | 571.70 K | $400.31 M |
| 09/14/2026 | $12.30 | $12.54 (1.95%) | $13.09 | $12.30 | 580.01 K | $407.79 M |
| 09/11/2026 | $12.12 | $12.51 (3.22%) | $12.84 | $12.12 | 743.80 K | $406.81 M |
| 09/10/2026 | $11.92 | $11.88 (-0.34%) | $12.11 | $11.29 | 895.80 K | $386.33 M |
| 09/09/2026 | $13.02 | $12.15 (-6.68%) | $13.95 | $12.12 | 1.30 M | $395.11 M |
| 09/08/2026 | $12.50 | $12.03 (-3.76%) | $12.62 | $12.01 | 767.12 K | $391.20 M |
| 09/04/2026 | $11.87 | $12.43 (4.72%) | $12.48 | $11.87 | 405.65 K | $404.21 M |
| 09/03/2026 | $12.41 | $12.11 (-2.42%) | $12.53 | $11.79 | 472.20 K | $393.81 M |
| 09/02/2026 | $11.90 | $12.23 (2.77%) | $12.48 | $11.81 | 714.10 K | $397.71 M |
| 09/01/2026 | $12.15 | $11.74 (-3.37%) | $12.26 | $11.68 | 552.70 K | $381.77 M |
| 08/31/2026 | $12.47 | $12.18 (-2.33%) | $12.47 | $11.91 | 665.00 K | $396.08 M |
| 08/28/2026 | $12.58 | $12.48 (-0.79%) | $12.82 | $12.45 | 388.82 K | $405.84 M |
| 08/27/2026 | $12.91 | $12.54 (-2.87%) | $13.02 | $12.43 | 410.90 K | $407.79 M |
| 08/26/2026 | $13.14 | $13.09 (-0.38%) | $13.51 | $12.96 | 468.60 K | $425.67 M |
| 08/25/2026 | $13.54 | $13.05 (-3.62%) | $13.60 | $12.99 | 421.92 K | $424.37 M |
| 08/24/2026 | $13.67 | $13.65 (-0.15%) | $14.16 | $13.54 | 523.90 K | $443.88 M |
| 08/21/2026 | $13.08 | $13.62 (4.13%) | $13.73 | $13.04 | 502.12 K | $442.91 M |
| 08/20/2026 | $13.36 | $12.89 (-3.52%) | $13.36 | $12.71 | 475.34 K | $419.17 M |
| 08/19/2026 | $13.21 | $13.74 (4.01%) | $13.75 | $13.18 | 413.62 K | $446.81 M |
| 08/18/2026 | $13.34 | $12.92 (-3.15%) | $13.34 | $12.87 | 496.94 K | $420.15 M |
| 08/17/2026 | $13.24 | $13.28 (0.3%) | $13.32 | $13.00 | 351.60 K | $431.85 M |
| 08/14/2026 | $13.54 | $13.37 (-1.26%) | $13.75 | $13.19 | 285.45 K | $434.78 M |
| 08/13/2026 | $13.70 | $13.73 (0.22%) | $13.88 | $13.37 | 365.50 K | $446.49 M |
| 08/12/2026 | $14.10 | $13.55 (-3.9%) | $14.10 | $13.53 | 477.54 K | $440.63 M |
| 08/11/2026 | $14.28 | $14.15 (-0.91%) | $14.52 | $14.13 | 409.42 K | $460.14 M |
| 08/10/2026 | $14.59 | $14.47 (-0.82%) | $14.93 | $14.39 | 374.70 K | $470.55 M |
| 08/07/2026 | $14.35 | $14.50 (1.05%) | $14.54 | $13.98 | 431.73 K | $471.53 M |
| 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 |
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.
