CaliberCos Inc Class A Common Stock (CWD) went public on May 17, 2023, when it opened at a split-adjusted price of $76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $2.86 | $3.09 | $2.77 | $2.83 | 228,218 |
October 2025 | $4.48 | $4.97 | $2.80 | $2.90 | 5,467,974 |
September 2025 | $3.04 | $48.00 | $2.00 | $4.44 | 209,638,879 |
August 2025 | $2.88 | $8.34 | $1.63 | $3.47 | 285,696,249 |
July 2025 | $3.60 | $3.75 | $2.33 | $2.97 | 981,811 |
June 2025 | $3.70 | $4.35 | $3.18 | $3.53 | 366,097 |
May 2025 | $5.20 | $5.82 | $3.00 | $3.63 | 543,997 |
April 2025 | $11.60 | $12.40 | $4.00 | $5.02 | 843,887 |
March 2025 | $11.56 | $15.40 | $10.42 | $11.08 | 239,006 |
February 2025 | $12.40 | $13.56 | $9.96 | $12.00 | 26,082 |
January 2025 | $14.20 | $15.80 | $11.22 | $12.40 | 76,471 |
December 2024 | $9.60 | $14.60 | $8.46 | $13.98 | 91,029 |
November 2024 | $13.00 | $14.20 | $7.48 | $8.90 | 65,930 |
October 2024 | $12.31 | $15.20 | $10.20 | $13.98 | 78,379 |
September 2024 | $12.64 | $15.20 | $12.00 | $12.49 | 49,835 |
August 2024 | $11.80 | $15.19 | $10.00 | $13.34 | 46,425 |
July 2024 | $17.31 | $17.80 | $10.66 | $11.00 | 24,749 |
June 2024 | $19.60 | $20.80 | $16.20 | $16.82 | 18,549 |
May 2024 | $16.42 | $20.40 | $15.20 | $20.00 | 24,243 |
April 2024 | $19.80 | $21.00 | $15.40 | $16.80 | 38,704 |
March 2024 | $22.60 | $24.00 | $17.32 | $20.00 | 16,930 |
February 2024 | $25.20 | $25.20 | $20.40 | $23.20 | 32,608 |
January 2024 | $26.74 | $29.60 | $22.40 | $22.60 | 16,443 |
December 2023 | $31.00 | $31.50 | $25.00 | $25.80 | 18,514 |
November 2023 | $28.60 | $34.80 | $25.00 | $29.40 | 21,968 |
