Canada markets close in 6 hours 4 minutes

CaliberCos Inc. (CWD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9600+0.0400 (+4.39%)
As of 09:49AM EDT. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20240.98000.98000.89570.96000.9600903
May 22, 20240.97001.00000.90000.94000.940044,900
May 21, 20240.98000.98000.94800.98000.98003,900
May 20, 20240.93000.98000.86000.98000.980026,600
May 17, 20240.89400.94000.84400.90600.906012,500
May 16, 20240.88100.88100.83000.88000.88004,400
May 15, 20240.86500.90000.83500.88000.880038,000
May 14, 20240.82100.87000.76000.86500.86505,400
May 13, 20240.78300.83000.76000.81700.817030,400
May 10, 20240.85000.88000.79000.82000.820019,400
May 09, 20240.82700.90000.82700.88000.880011,700
May 08, 20240.80300.90000.80000.85700.857050,400
May 07, 20240.79100.88000.79000.87100.871046,800
May 06, 20240.84900.90000.80000.84500.845049,200
May 03, 20240.85000.85000.80800.83000.83006,800
May 02, 20240.85000.85000.81300.85000.850013,000
May 01, 20240.82100.85000.82100.85000.850010,300
Apr 30, 20240.81000.84700.81000.84000.840081,400
Apr 29, 20240.81000.85000.79000.80000.800037,600
Apr 26, 20240.79100.81000.77200.80000.800040,900
Apr 25, 20240.82000.84000.79000.79000.790031,400
Apr 24, 20240.82000.85000.77100.81900.819093,100
Apr 23, 20240.80100.85500.79500.82000.820024,700
Apr 22, 20240.85000.86900.80000.82500.825051,800
Apr 19, 20240.90300.90300.85000.85000.850021,100
Apr 18, 20240.85000.90000.85000.89000.89004,800
Apr 17, 20240.91000.95000.84800.84800.848018,200
Apr 16, 20240.85000.90000.85000.90000.900019,100
Apr 15, 20240.94000.94000.85000.90000.900025,400
Apr 12, 20240.89900.95000.85000.92000.920023,700
Apr 11, 20240.89000.90000.85000.87600.876019,000
Apr 10, 20240.89900.90300.77000.87000.870070,200
Apr 09, 20240.98001.04000.87000.90000.900043,300
Apr 08, 20240.98000.98000.87000.87000.870051,400
Apr 05, 20241.01001.01000.95000.96000.96002,600
Apr 04, 20240.98901.05000.94800.99000.990029,400
Apr 03, 20240.98001.01000.87700.88000.880061,600
Apr 02, 20240.96001.00000.96000.96000.96001,100
Apr 01, 20240.99001.04000.93001.03001.030022,400
Mar 28, 20240.87401.03000.87401.00001.000060,800
Mar 27, 20241.02001.06400.86600.90000.900098,700
Mar 26, 20241.05001.05001.02001.03001.03009,400
Mar 25, 20241.05001.08001.05001.08001.08005,000
Mar 22, 20241.09001.10001.05001.10001.10007,300
Mar 21, 20241.06001.11001.06001.11001.11006,400
Mar 20, 20241.09001.09001.05001.07001.070023,000
Mar 19, 20241.09501.09501.08501.09001.09001,800
Mar 18, 20241.13001.14501.11901.14001.14002,000
Mar 15, 20241.11001.15001.07401.15001.15002,800
Mar 14, 20241.07001.11001.07001.11001.110011,300
Mar 13, 20241.10001.11001.05001.07001.070033,400
Mar 12, 20241.13001.16001.10001.11001.110018,700
Mar 11, 20241.17001.17001.12001.13001.130013,800
Mar 08, 20241.14001.19001.14001.19001.19001,700
Mar 07, 20241.17501.20001.13001.20001.20002,400
Mar 06, 20241.17001.19801.13501.17001.170017,500
Mar 05, 20241.15001.20001.13801.20001.200013,900
Mar 04, 20241.11001.19001.11001.19001.19003,400
Mar 01, 20241.13001.19001.12001.16001.16004,700
Feb 29, 20241.19001.19001.12001.16001.160012,500
Feb 28, 20241.15001.15001.12001.14001.140035,300
Feb 27, 20241.19001.20001.12001.20001.200017,500
Feb 26, 20241.20001.20001.18001.19001.190012,700
Feb 23, 20241.15501.15501.13001.15001.150035,100
Feb 22, 20241.15001.15001.12001.12001.120050,600
Feb 21, 20241.18001.20001.16001.20001.20007,500
Feb 20, 20241.20001.20001.18001.20001.20002,700
Feb 16, 20241.16001.20001.14001.20001.20005,900
Feb 15, 20241.18001.19001.18001.19001.19008,300
Feb 14, 20241.23001.23001.19001.20001.20006,300
Feb 13, 20241.19001.22001.19001.20001.200036,700
Feb 12, 20241.20001.25901.14101.21001.210025,400
Feb 09, 20241.16001.22001.16001.20001.200013,600
Feb 08, 20241.18001.21001.17401.18001.180027,200
Feb 07, 20241.18001.22001.18001.20001.200062,700
Feb 06, 20241.16101.22001.10001.20001.200043,000
Feb 05, 20241.05001.23001.03001.18001.1800187,800
Feb 02, 20241.06001.09201.02001.04001.040022,700
Feb 01, 20241.26001.26001.06001.09001.090038,600
Jan 31, 20241.16001.18001.13001.13001.130013,500
Jan 30, 20241.25101.25101.17001.17001.170012,100
Jan 29, 20241.20001.20001.12001.15001.150010,400
Jan 26, 20241.26101.31301.17001.17001.170045,700
Jan 25, 20241.37001.37001.27001.27001.270011,100
Jan 24, 20241.38401.38401.28001.28001.28006,300
Jan 23, 20241.29001.30001.28001.30001.30005,100
Jan 22, 20241.39001.39001.29001.29001.290013,200
Jan 19, 20241.31001.31901.30001.30001.300012,700
Jan 18, 20241.32001.33501.31001.32501.32502,000
Jan 17, 20241.31501.33001.31501.32001.32002,400
Jan 16, 20241.31001.35001.30001.32001.320031,200
Jan 12, 20241.45001.45501.34001.34901.349040,300
Jan 11, 20241.48001.48001.46001.46001.46001,800
Jan 10, 20241.43001.43001.43001.43001.4300200
Jan 09, 20241.48001.48001.42001.44001.44008,200
Jan 08, 20241.38201.43001.37001.43001.430010,400
Jan 05, 20241.41001.42001.36001.39001.390046,800
Jan 04, 20241.45001.45001.39001.41001.410024,400
Jan 03, 20241.32001.37001.32001.37001.37006,600
Jan 02, 20241.33701.35701.31501.32001.320024,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...