5 DAY PERFORMANCE
-25.28%
1 MONTH PERFORMANCE
-17.71%
3 MONTH PERFORMANCE
-29.61%
6 MONTH PERFORMANCE
-25.44%
YEAR-TO-DATE PERFORMANCE
-17.17%
1 YEAR PERFORMANCE
-11.42%
Caleres Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.95 | $14.94 (-0.1%) | $14.97 | $14.78 | 45.39 K | |
| 11/04/2026 | $13.88 | $14.71 (5.98%) | $14.76 | $13.54 | 762.50 K | $478.35 M |
| 11/03/2026 | $13.64 | $13.17 (-3.45%) | $13.66 | $13.08 | 412.30 K | $428.28 M |
| 11/02/2026 | $13.80 | $13.55 (-1.81%) | $14.31 | $13.55 | 450.40 K | $440.63 M |
| 10/30/2026 | $13.65 | $13.49 (-1.17%) | $13.98 | $13.36 | 856.40 K | $438.68 M |
| 10/29/2026 | $13.22 | $13.61 (2.95%) | $13.63 | $13.18 | 566.90 K | $442.58 M |
| 10/28/2026 | $13.00 | $12.96 (-0.31%) | $13.10 | $12.87 | 672.81 K | $421.45 M |
| 10/27/2026 | $13.01 | $12.98 (-0.23%) | $13.05 | $12.75 | 449.70 K | $422.10 M |
| 10/26/2026 | $12.98 | $12.92 (-0.46%) | $13.29 | $12.76 | 329.80 K | $420.15 M |
| 10/23/2026 | $13.01 | $12.95 (-0.46%) | $13.13 | $12.64 | 484.20 K | $421.12 M |
| 10/22/2026 | $12.64 | $13.35 (5.62%) | $13.37 | $12.64 | 343.40 K | $434.13 M |
| 10/21/2026 | $12.90 | $12.72 (-1.4%) | $13.14 | $12.65 | 353.20 K | $413.64 M |
| 10/20/2026 | $13.06 | $12.95 (-0.84%) | $13.29 | $12.84 | 402.82 K | $421.12 M |
| 10/19/2026 | $12.90 | $12.75 (-1.16%) | $13.06 | $12.65 | 279.90 K | $414.62 M |
| 10/16/2026 | $13.32 | $12.98 (-2.55%) | $13.61 | $12.77 | 405.10 K | $422.10 M |
| 10/15/2026 | $12.52 | $13.14 (4.95%) | $13.23 | $12.52 | 394.93 K | $427.30 M |
| 10/14/2026 | $12.14 | $12.24 (0.82%) | $12.25 | $11.82 | 403.20 K | $398.03 M |
| 10/13/2026 | $12.41 | $12.30 (-0.89%) | $12.65 | $12.23 | 334.04 K | $399.98 M |
| 10/12/2026 | $11.95 | $12.20 (2.09%) | $12.30 | $11.93 | 318.70 K | $396.73 M |
| 10/09/2026 | $12.38 | $12.09 (-2.34%) | $12.38 | $12.06 | 253.03 K | $393.15 M |
| 10/08/2026 | $12.35 | $12.43 (0.65%) | $12.50 | $12.15 | 484.20 K | $404.21 M |
| 10/07/2026 | $12.12 | $12.45 (2.72%) | $12.48 | $12.12 | 407.82 K | $404.86 M |
| 10/06/2026 | $12.35 | $12.46 (0.89%) | $12.54 | $12.06 | 453.05 K | $405.19 M |
| 10/05/2026 | $12.31 | $12.25 (-0.49%) | $12.57 | $12.05 | 380.90 K | $398.36 M |
| 10/02/2026 | $12.50 | $12.22 (-2.24%) | $12.50 | $11.87 | 416.21 K | $397.38 M |
| 10/01/2026 | $12.15 | $12.30 (1.23%) | $12.47 | $12.04 | 482.50 K | $399.98 M |
| 09/30/2026 | $12.63 | $12.18 (-3.56%) | $12.63 | $11.93 | 626.21 K | $396.08 M |
| 09/29/2026 | $12.62 | $12.45 (-1.35%) | $12.67 | $12.25 | 332.80 K | $404.86 M |
| 09/28/2026 | $12.38 | $12.53 (1.21%) | $12.77 | $12.28 | 438.44 K | $407.46 M |
| 09/25/2026 | $12.48 | $12.52 (0.32%) | $12.73 | $12.24 | 366.10 K | $407.14 M |
| 09/24/2026 | $12.41 | $12.49 (0.64%) | $12.55 | $12.22 | 388.83 K | $406.16 M |
| 09/23/2026 | $12.57 | $12.36 (-1.67%) | $12.78 | $12.18 | 481.62 K | $401.93 M |
| 09/22/2026 | $12.27 | $12.79 (4.24%) | $12.81 | $12.27 | 616.10 K | $415.92 M |
| 09/21/2026 | $11.79 | $11.91 (1.02%) | $12.10 | $11.58 | 473.60 K | $387.30 M |
| 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 |
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.
