5 DAY PERFORMANCE
+7.23%
1 MONTH PERFORMANCE
+26.68%
3 MONTH PERFORMANCE
-8.41%
6 MONTH PERFORMANCE
+5.49%
YEAR-TO-DATE PERFORMANCE
-38.19%
1 YEAR PERFORMANCE
-47.33%
Caleres, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.59 | $13.33 (-1.91%) | $13.78 | $13.13 | 1.33 M | $433.34 M |
| 12/04/2025 | $13.32 | $13.47 (1.13%) | $13.72 | $13.14 | 1.30 M | $437.90 M |
| 12/03/2025 | $12.70 | $13.35 (5.12%) | $13.58 | $12.63 | 1.31 M | $434.00 M |
| 12/02/2025 | $12.57 | $12.60 (0.24%) | $12.64 | $12.22 | 922.45 K | $409.61 M |
| 12/01/2025 | $11.57 | $12.43 (7.43%) | $12.51 | $11.44 | 999.75 K | $404.09 M |
| 11/28/2025 | $11.81 | $11.71 (-0.85%) | $11.81 | $11.48 | 489.10 K | $380.68 M |
| 11/26/2025 | $11.69 | $11.80 (0.94%) | $11.88 | $11.65 | 720.43 K | $383.61 M |
| 11/25/2025 | $10.77 | $11.65 (8.17%) | $11.78 | $10.77 | 1.17 M | $378.73 M |
| 11/24/2025 | $10.52 | $10.60 (0.76%) | $10.67 | $10.30 | 2.06 M | $344.60 M |
| 11/21/2025 | $9.76 | $10.55 (8.09%) | $10.70 | $9.65 | 1.58 M | $342.97 M |
| 11/20/2025 | $9.78 | $9.63 (-1.53%) | $9.92 | $9.61 | 871.62 K | $313.06 M |
| 11/19/2025 | $9.67 | $9.71 (0.41%) | $9.92 | $9.59 | 659.02 K | $315.66 M |
| 11/18/2025 | $9.74 | $9.67 (-0.72%) | $9.82 | $9.54 | 1.19 M | $314.36 M |
| 11/17/2025 | $10.26 | $9.93 (-3.22%) | $10.38 | $9.78 | 828.93 K | $322.81 M |
| 11/14/2025 | $10.64 | $10.31 (-3.1%) | $10.76 | $10.15 | 845.82 K | $335.17 M |
| 11/13/2025 | $11.25 | $10.92 (-2.93%) | $11.64 | $10.85 | 1.62 M | $355.00 M |
| 11/12/2025 | $11.42 | $11.30 (-1.05%) | $11.84 | $11.25 | 969.99 K | $367.35 M |
| 11/11/2025 | $11.13 | $11.29 (1.44%) | $11.37 | $10.96 | 689.21 K | $367.03 M |
| 11/10/2025 | $11.49 | $11.14 (-3.05%) | $11.58 | $11.03 | 989.80 K | $362.15 M |
| 11/07/2025 | $11.03 | $11.30 (2.45%) | $11.35 | $10.73 | 1.22 M | $367.35 M |
| 11/06/2025 | $11.34 | $11.04 (-2.65%) | $11.39 | $10.96 | 1.17 M | $358.90 M |
| 11/05/2025 | $10.52 | $11.38 (8.17%) | $11.78 | $10.39 | 2.07 M | $369.95 M |
| 11/04/2025 | $10.91 | $10.40 (-4.67%) | $11.05 | $10.33 | 1.49 M | $338.09 M |
| 11/03/2025 | $11.00 | $11.01 (0.09%) | $11.35 | $10.64 | 6.38 M | $357.92 M |
| 10/31/2025 | $10.87 | $11.04 (1.56%) | $11.07 | $10.51 | 1.34 M | $358.90 M |
| 10/30/2025 | $11.57 | $10.98 (-5.1%) | $11.57 | $10.97 | 1.61 M | $356.95 M |
| 10/29/2025 | $12.46 | $11.80 (-5.3%) | $12.46 | $11.53 | 1.11 M | $383.61 M |
| 10/28/2025 | $12.37 | $12.50 (1.05%) | $12.73 | $12.22 | 1.33 M | $406.36 M |
| 10/27/2025 | $12.78 | $12.54 (-1.88%) | $13.12 | $12.54 | 462.30 K | $407.66 M |
| 10/24/2025 | $12.72 | $12.57 (-1.18%) | $12.93 | $12.56 | 574.20 K | $408.64 M |
| 10/23/2025 | $12.31 | $12.82 (4.14%) | $12.83 | $12.17 | 738.30 K | $416.77 M |
| 10/22/2025 | $12.70 | $12.28 (-3.31%) | $12.89 | $12.15 | 805.50 K | $399.21 M |
| 10/21/2025 | $12.58 | $12.77 (1.51%) | $13.02 | $12.48 | 748.80 K | $415.14 M |
| 10/20/2025 | $12.61 | $12.53 (-0.63%) | $12.82 | $12.52 | 607.90 K | $407.34 M |
| 10/17/2025 | $12.52 | $12.47 (-0.4%) | $12.74 | $12.38 | 703.80 K | $405.39 M |
| 10/16/2025 | $13.02 | $12.69 (-2.53%) | $13.07 | $12.48 | 721.42 K | $412.54 M |
| 10/15/2025 | $12.99 | $13.02 (0.23%) | $13.49 | $12.84 | 714.01 K | $423.27 M |
| 10/14/2025 | $12.37 | $12.95 (4.69%) | $13.04 | $12.34 | 720.02 K | $420.99 M |
| 10/13/2025 | $12.09 | $12.63 (4.47%) | $12.76 | $12.06 | 1.01 M | $410.59 M |
| 10/10/2025 | $13.38 | $11.86 (-11.36%) | $13.38 | $11.84 | 1.31 M | $385.56 M |
| 10/09/2025 | $13.52 | $13.27 (-1.85%) | $13.57 | $13.16 | 692.04 K | $431.39 M |
| 10/08/2025 | $13.11 | $13.56 (3.43%) | $13.65 | $13.00 | 753.00 K | $440.82 M |
| 10/07/2025 | $13.80 | $13.05 (-5.43%) | $14.04 | $12.87 | 826.13 K | $424.24 M |
| 10/06/2025 | $14.30 | $13.93 (-2.59%) | $14.41 | $13.90 | 781.20 K | $452.85 M |
| 10/03/2025 | $13.83 | $14.30 (3.4%) | $14.39 | $13.64 | 740.60 K | $464.88 M |
| 10/02/2025 | $13.12 | $13.53 (3.13%) | $13.58 | $12.95 | 563.54 K | $439.85 M |
| 10/01/2025 | $13.06 | $13.25 (1.45%) | $13.30 | $12.86 | 767.80 K | $430.74 M |
| 09/30/2025 | $12.92 | $13.04 (0.93%) | $13.09 | $12.69 | 894.80 K | $423.92 M |
| 09/29/2025 | $13.83 | $13.05 (-5.64%) | $13.83 | $12.87 | 1.36 M | $424.24 M |
| 09/26/2025 | $13.30 | $13.65 (2.63%) | $13.76 | $13.25 | 541.31 K | $443.75 M |
| 09/25/2025 | $13.70 | $13.31 (-2.85%) | $13.75 | $13.26 | 934.50 K | $432.69 M |
| 09/24/2025 | $14.01 | $13.94 (-0.5%) | $14.44 | $13.92 | 739.70 K | $453.18 M |
| 09/23/2025 | $14.43 | $13.92 (-3.53%) | $14.86 | $13.90 | 866.90 K | $452.53 M |
| 09/22/2025 | $14.22 | $14.27 (0.35%) | $14.48 | $14.05 | 871.00 K | $463.90 M |
| 09/19/2025 | $14.95 | $14.32 (-4.21%) | $14.95 | $14.19 | 1.40 M | $465.53 M |
| 09/18/2025 | $15.29 | $14.99 (-1.96%) | $15.35 | $14.85 | 602.77 K | $487.31 M |
| 09/17/2025 | $15.20 | $15.20 (0%) | $15.87 | $15.03 | 751.25 K | $494.14 M |
| 09/16/2025 | $15.62 | $15.20 (-2.69%) | $15.71 | $14.96 | 843.81 K | $494.14 M |
| 09/15/2025 | $15.01 | $15.60 (3.93%) | $15.63 | $14.87 | 864.30 K | $507.14 M |
| 09/12/2025 | $15.61 | $14.89 (-4.61%) | $15.75 | $14.69 | 788.85 K | $484.06 M |
| 09/11/2025 | $15.73 | $15.75 (0.13%) | $16.14 | $15.68 | 1.12 M | $512.02 M |
| 09/10/2025 | $15.10 | $15.58 (3.18%) | $15.96 | $15.10 | 1.22 M | $506.49 M |
| 09/09/2025 | $15.56 | $15.25 (-1.99%) | $15.78 | $15.22 | 1.04 M | $495.76 M |
| 09/08/2025 | $15.61 | $15.63 (0.13%) | $15.72 | $15.13 | 1.11 M | $508.12 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.
