CaliberCos Inc. - Class A Common Stock (NQ:CWD)

3.470 -0.990 (-22.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 3.230 3.790 2.925 3.470 6,317,569 -0.99(-22.20%)
Aug 28, 2025 3.140 4.720 2.420 4.460 182,536,944 +2.76(+162.35%)
Aug 27, 2025 1.720 1.735 1.680 1.700 48,859 -0.02(-1.16%)
Aug 26, 2025 1.780 1.788 1.710 1.720 30,468 -0.06(-3.37%)
Aug 25, 2025 1.720 1.860 1.700 1.780 98,947 +0.08(+4.71%)
Aug 22, 2025 1.740 1.760 1.680 1.700 73,925 -0.05(-2.58%)
Aug 21, 2025 1.760 1.800 1.738 1.745 59,469 +0.01(+0.29%)
Aug 20, 2025 1.840 1.859 1.630 1.740 118,305 -0.08(-4.40%)
Aug 19, 2025 1.870 1.950 1.820 1.820 84,295 -0.08(-4.21%)
Aug 18, 2025 1.850 1.900 1.843 1.900 91,272 +0.03(+1.60%)
Aug 15, 2025 1.790 1.900 1.790 1.870 136,649 +0.03(+1.63%)
Aug 14, 2025 1.890 1.905 1.810 1.840 466,050 -0.73(-28.40%)
Aug 13, 2025 2.440 2.750 2.200 2.570 599,595 +0.18(+7.53%)
Aug 12, 2025 2.550 2.720 2.310 2.390 213,352 -0.20(-7.72%)
Aug 11, 2025 2.520 2.889 2.520 2.590 198,763 -0.01(-0.38%)
Aug 08, 2025 2.560 2.840 2.420 2.600 252,511 -0.03(-1.14%)
Aug 07, 2025 2.730 2.940 2.330 2.630 415,469 -0.35(-11.74%)
Aug 06, 2025 2.900 3.230 2.620 2.980 1,610,599 -0.39(-11.57%)
Aug 05, 2025 2.620 8.340 2.620 3.370 91,840,336 +0.75(+28.41%)
Aug 04, 2025 2.850 2.855 2.560 2.624 12,270 -0.26(-8.87%)
Aug 01, 2025 2.880 2.880 2.620 2.880 9,072 -0.09(-2.92%)
Jul 31, 2025 2.730 3.120 2.642 2.966 113,485 +0.22(+8.11%)
Jul 30, 2025 2.840 2.840 2.711 2.744 8,856 -0.09(-3.04%)
Jul 29, 2025 2.930 2.930 2.700 2.830 16,141 +0.02(+0.53%)
Jul 28, 2025 2.520 2.980 2.500 2.815 48,072 +0.27(+10.83%)
Jul 25, 2025 2.570 2.580 2.330 2.540 25,039 +0.00(+0.00%)
Jul 24, 2025 2.650 2.670 2.520 2.540 19,145 -0.07(-2.71%)
Jul 23, 2025 2.740 2.740 2.610 2.611 22,018 -0.06(-2.22%)
Jul 22, 2025 2.960 2.960 2.600 2.670 43,725 -0.25(-8.56%)
Jul 21, 2025 2.910 3.060 2.910 2.920 9,007 +0.01(+0.34%)
Jul 18, 2025 3.250 3.250 2.870 2.910 24,811 -0.34(-10.46%)
Jul 17, 2025 2.910 3.250 2.900 3.250 77,326 +0.46(+16.49%)
Jul 16, 2025 3.330 3.330 2.610 2.790 139,335 -0.54(-16.22%)
Jul 15, 2025 3.350 3.570 3.320 3.330 15,917 +0.01(+0.25%)
Jul 14, 2025 3.300 3.630 3.190 3.322 152,963 -0.20(-5.63%)
Jul 11, 2025 3.290 3.550 3.200 3.520 119,722 +0.23(+7.14%)
Jul 10, 2025 3.220 3.329 3.220 3.285 7,446 +0.08(+2.64%)
Jul 09, 2025 3.260 3.270 3.180 3.201 3,539 +0.04(+1.29%)
Jul 08, 2025 3.300 3.435 3.130 3.160 25,926 -0.16(-4.82%)
Jul 07, 2025 3.530 3.750 3.210 3.320 64,645 -0.27(-7.52%)
Jul 03, 2025 3.410 3.640 3.310 3.590 24,668 +0.19(+5.59%)
Jul 02, 2025 3.470 3.640 3.380 3.400 12,129 -0.10(-2.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.