5 DAY PERFORMANCE
-24.94%
1 MONTH PERFORMANCE
-9.19%
3 MONTH PERFORMANCE
-22.34%
6 MONTH PERFORMANCE
-8.70%
YEAR-TO-DATE PERFORMANCE
-17.17%
1 YEAR PERFORMANCE
-30.00%
Caleres Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.88 | $13.68 (-1.48%) | $14.20 | $13.57 | 241.49 K | $450.39 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 |
| 03/20/2026 | $10.52 | $10.73 (2%) | $11.39 | $10.50 | 2.14 M | $348.93 M |
| 03/19/2026 | $10.95 | $10.55 (-3.65%) | $11.02 | $9.51 | 1.64 M | $343.08 M |
| 03/18/2026 | $9.09 | $8.86 (-2.53%) | $9.25 | $8.80 | 872.62 K | $288.12 M |
| 03/17/2026 | $9.14 | $9.25 (1.2%) | $9.43 | $9.12 | 617.51 K | $300.80 M |
| 03/16/2026 | $9.41 | $9.34 (-0.74%) | $9.41 | $9.09 | 698.60 K | $303.73 M |
| 03/13/2026 | $9.45 | $9.29 (-1.69%) | $9.48 | $9.12 | 690.10 K | $302.10 M |
| 03/12/2026 | $9.65 | $9.41 (-2.49%) | $9.68 | $9.36 | 889.80 K | $306.00 M |
| 03/11/2026 | $10.10 | $9.83 (-2.67%) | $10.10 | $9.71 | 564.71 K | $319.66 M |
| 03/10/2026 | $9.96 | $10.09 (1.31%) | $10.51 | $9.93 | 666.30 K | $328.12 M |
| 03/09/2026 | $10.10 | $10.09 (-0.1%) | $10.15 | $9.32 | 851.12 K | $328.12 M |
| 03/06/2026 | $11.00 | $10.60 (-3.64%) | $11.04 | $10.39 | 557.42 K | $344.70 M |
| 03/05/2026 | $11.33 | $11.28 (-0.44%) | $11.51 | $11.01 | 404.34 K | $366.81 M |
| 03/04/2026 | $11.42 | $11.53 (0.96%) | $11.54 | $11.05 | 356.90 K | $374.94 M |
| 03/03/2026 | $10.78 | $11.22 (4.08%) | $11.23 | $10.59 | 612.84 K | $364.86 M |
| 03/02/2026 | $11.51 | $11.38 (-1.13%) | $11.55 | $11.01 | 680.40 K | $370.07 M |
| 02/27/2026 | $11.78 | $11.89 (0.93%) | $12.04 | $11.47 | 868.00 K | $386.65 M |
| 02/26/2026 | $12.00 | $12.06 (0.5%) | $12.28 | $11.89 | 552.03 K | $392.18 M |
| 02/25/2026 | $12.11 | $11.88 (-1.9%) | $12.12 | $11.58 | 591.90 K | $386.33 M |
| 02/24/2026 | $12.39 | $12.12 (-2.18%) | $12.48 | $12.06 | 351.20 K | $394.13 M |
| 02/23/2026 | $12.90 | $12.44 (-3.57%) | $12.90 | $11.86 | 635.72 K | $404.54 M |
| 02/20/2026 | $12.36 | $13.08 (5.83%) | $13.29 | $12.35 | 633.34 K | $425.35 M |
| 02/19/2026 | $12.43 | $12.46 (0.24%) | $12.56 | $12.26 | 307.71 K | $405.19 M |
| 02/18/2026 | $12.27 | $12.51 (1.96%) | $12.76 | $12.12 | 570.70 K | $406.81 M |
| 02/17/2026 | $11.99 | $12.20 (1.75%) | $12.29 | $11.60 | 563.00 K | $396.73 M |
| 02/13/2026 | $11.76 | $11.81 (0.43%) | $12.00 | $11.29 | 467.03 K | $384.05 M |
| 02/12/2026 | $12.04 | $11.60 (-3.65%) | $12.35 | $11.39 | 670.52 K | $377.22 M |
| 02/11/2026 | $12.28 | $11.97 (-2.52%) | $12.54 | $11.69 | 456.50 K | $389.25 M |
| 02/10/2026 | $12.42 | $12.15 (-2.17%) | $12.55 | $12.06 | 443.92 K | $395.11 M |
| 02/09/2026 | $12.84 | $12.47 (-2.88%) | $12.90 | $12.40 | 440.32 K | $405.51 M |
| 02/06/2026 | $12.62 | $12.98 (2.85%) | $13.05 | $12.62 | 447.33 K | $422.10 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.
