5 DAY PERFORMANCE
+25.75%
1 MONTH PERFORMANCE
+27.89%
3 MONTH PERFORMANCE
-11.62%
6 MONTH PERFORMANCE
-27.79%
YEAR-TO-DATE PERFORMANCE
-5.74%
1 YEAR PERFORMANCE
-42.45%
Caleres, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.89 | $15.44 (-2.83%) | $15.92 | $15.29 | 536,412 | $513.56 M |
| 03/11/2025 | $17.19 | $15.80 (-8.09%) | $17.19 | $15.80 | 868,996 | $528.27 M |
| 03/10/2025 | $17.25 | $17.28 (0.17%) | $17.72 | $17.02 | 1.08 M | $577.76 M |
| 03/07/2025 | $16.72 | $17.36 (3.83%) | $17.56 | $16.54 | 1.15 M | $580.43 M |
| 03/06/2025 | $16.24 | $16.87 (3.88%) | $17.10 | $16.14 | 930,800 | $564.05 M |
| 03/05/2025 | $16.37 | $16.43 (0.37%) | $16.48 | $15.94 | 749,816 | $549.34 M |
| 03/04/2025 | $15.80 | $16.32 (3.29%) | $16.58 | $15.24 | 1.20 M | $545.66 M |
| 03/03/2025 | $16.21 | $16.10 (-0.68%) | $16.63 | $15.77 | 815,100 | $538.30 M |
| 02/28/2025 | $16.10 | $16.16 (0.37%) | $16.18 | $15.60 | 1.01 M | $540.31 M |
| 02/27/2025 | $16.53 | $16.02 (-3.09%) | $16.56 | $15.86 | 664,700 | $535.63 M |
| 02/26/2025 | $16.82 | $16.55 (-1.61%) | $17.22 | $16.26 | 887,272 | $553.35 M |
| 02/25/2025 | $16.40 | $16.68 (1.71%) | $16.74 | $16.09 | 747,300 | $557.70 M |
| 02/24/2025 | $16.50 | $16.33 (-1.03%) | $16.54 | $16.06 | 957,317 | $545.99 M |
| 02/21/2025 | $17.15 | $16.28 (-5.07%) | $17.15 | $16.09 | 894,200 | $544.32 M |
| 02/20/2025 | $16.89 | $16.81 (-0.47%) | $17.14 | $16.70 | 612,248 | $562.04 M |
| 02/19/2025 | $16.31 | $17.02 (4.35%) | $17.31 | $16.28 | 812,240 | $569.06 M |
| 02/18/2025 | $17.30 | $16.49 (-4.68%) | $17.36 | $16.48 | 795,300 | $551.34 M |
| 02/14/2025 | $17.69 | $17.33 (-2.04%) | $17.88 | $17.06 | 518,920 | $579.43 M |
| 02/13/2025 | $17.40 | $17.49 (0.52%) | $17.62 | $17.16 | 615,049 | $584.78 M |
| 02/12/2025 | $17.00 | $17.07 (0.41%) | $17.22 | $16.77 | 789,300 | $570.74 M |
| 02/11/2025 | $17.18 | $17.32 (0.81%) | $17.56 | $16.93 | 589,322 | $579.09 M |
| 02/10/2025 | $16.77 | $17.38 (3.64%) | $17.62 | $16.26 | 726,500 | $581.10 M |
| 02/07/2025 | $17.09 | $16.68 (-2.4%) | $17.40 | $16.51 | 784,829 | $557.70 M |
| 02/06/2025 | $17.96 | $17.24 (-4.01%) | $18.38 | $17.23 | 625,600 | $576.42 M |
| 02/05/2025 | $17.20 | $17.70 (2.91%) | $17.80 | $17.18 | 860,936 | $591.80 M |
| 02/04/2025 | $17.19 | $17.16 (-0.17%) | $17.63 | $17.15 | 636,200 | $573.74 M |
| 02/03/2025 | $17.77 | $17.18 (-3.32%) | $17.97 | $17.12 | 1.02 M | $574.41 M |
| 01/31/2025 | $18.93 | $18.33 (-3.17%) | $19.25 | $18.30 | 745,888 | $612.86 M |
| 01/30/2025 | $19.22 | $19.07 (-0.78%) | $19.42 | $18.67 | 619,500 | $637.61 M |
| 01/29/2025 | $19.35 | $19.04 (-1.6%) | $19.41 | $18.97 | 631,014 | $636.60 M |
| 01/28/2025 | $19.70 | $19.36 (-1.73%) | $19.73 | $19.24 | 592,300 | $647.30 M |
| 01/27/2025 | $20.16 | $19.78 (-1.88%) | $20.41 | $19.68 | 583,100 | $661.34 M |
| 01/24/2025 | $20.15 | $20.04 (-0.55%) | $20.49 | $20.02 | 545,322 | $670.04 M |
| 01/23/2025 | $20.07 | $20.14 (0.35%) | $20.47 | $19.91 | 620,901 | $673.38 M |
| 01/22/2025 | $19.60 | $19.77 (0.87%) | $20.01 | $19.21 | 603,507 | $661.01 M |
| 01/21/2025 | $20.05 | $19.68 (-1.85%) | $20.23 | $19.63 | 588,200 | $658.00 M |
| 01/17/2025 | $20.43 | $19.75 (-3.33%) | $20.62 | $19.75 | 462,629 | $660.34 M |
| 01/16/2025 | $20.40 | $20.14 (-1.27%) | $20.48 | $19.82 | 930,804 | $673.38 M |
| 01/15/2025 | $21.00 | $20.54 (-2.19%) | $21.25 | $20.41 | 483,500 | $686.75 M |
| 01/14/2025 | $20.39 | $20.37 (-0.1%) | $20.63 | $19.91 | 738,441 | $681.07 M |
| 01/13/2025 | $20.67 | $20.38 (-1.4%) | $20.84 | $19.90 | 1.09 M | $681.41 M |
| 01/10/2025 | $21.17 | $21.15 (-0.09%) | $21.65 | $20.97 | 519,812 | $707.15 M |
| 01/08/2025 | $21.78 | $21.57 (-0.96%) | $21.87 | $21.17 | 580,500 | $721.19 M |
| 01/07/2025 | $21.96 | $22.07 (0.5%) | $22.61 | $21.80 | 580,121 | $737.91 M |
| 01/06/2025 | $22.12 | $21.83 (-1.31%) | $22.49 | $21.75 | 811,300 | $729.89 M |
| 01/03/2025 | $22.55 | $21.87 (-3.02%) | $22.79 | $21.86 | 810,100 | $731.22 M |
| 01/02/2025 | $23.31 | $22.49 (-3.52%) | $23.82 | $22.40 | 470,606 | $751.95 M |
| 12/31/2024 | $23.20 | $23.16 (-0.17%) | $23.68 | $22.80 | 697,833 | $774.35 M |
| 12/30/2024 | $23.20 | $22.94 (-1.12%) | $23.23 | $22.33 | 739,893 | $767.00 M |
| 12/27/2024 | $23.41 | $23.44 (0.13%) | $23.54 | $22.94 | 605,400 | $783.72 M |
| 12/26/2024 | $23.00 | $23.64 (2.78%) | $23.66 | $22.89 | 536,062 | $790.40 M |
| 12/24/2024 | $23.04 | $23.13 (0.39%) | $23.28 | $22.51 | 298,500 | $773.35 M |
| 12/23/2024 | $23.52 | $22.94 (-2.47%) | $24.13 | $22.71 | 730,800 | $767.00 M |
| 12/20/2024 | $22.07 | $23.53 (6.62%) | $23.88 | $22.07 | 3.05 M | $786.73 M |
| 12/19/2024 | $23.37 | $22.45 (-3.94%) | $23.73 | $22.34 | 1.04 M | $750.62 M |
| 12/18/2024 | $24.16 | $23.21 (-3.93%) | $24.33 | $23.01 | 942,700 | $776.03 M |
| 12/17/2024 | $23.76 | $23.88 (0.51%) | $24.48 | $23.72 | 739,600 | $798.43 M |
| 12/16/2024 | $24.98 | $23.81 (-4.68%) | $25.04 | $23.74 | 900,827 | $796.09 M |
| 12/13/2024 | $24.72 | $25.01 (1.17%) | $25.11 | $24.51 | 801,900 | $836.21 M |
| 12/12/2024 | $26.03 | $24.70 (-5.11%) | $26.16 | $24.62 | 1.19 M | $825.84 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.
