Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.5400 +0.0200 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.5200 0.5490 0.5000 0.5400 91,453 +0.05(+9.69%)
Dec 19, 2024 0.5100 0.6300 0.4912 0.4923 210,858 -0.01(-1.54%)
Dec 18, 2024 0.4920 0.5200 0.4912 0.5000 12,916 -0.02(-3.85%)
Dec 17, 2024 0.5105 0.5200 0.4912 0.5200 15,540 +0.02(+4.00%)
Dec 16, 2024 0.5100 0.5200 0.4912 0.5000 36,753 -0.00(-0.52%)
Dec 13, 2024 0.5050 0.5200 0.4950 0.5026 70,184 +0.00(+0.52%)
Dec 12, 2024 0.5101 0.5200 0.4950 0.5000 54,406 +0.01(+1.79%)
Dec 11, 2024 0.5000 0.5200 0.4900 0.4912 29,762 -0.00(-0.37%)
Dec 10, 2024 0.5200 0.5200 0.4900 0.4930 81,686 -0.02(-4.53%)
Dec 09, 2024 0.4998 0.5200 0.4921 0.5164 48,524 +0.02(+3.32%)
Dec 06, 2024 0.4899 0.5000 0.4801 0.4998 45,941 +0.02(+4.15%)
Dec 05, 2024 0.4799 0.4900 0.4650 0.4799 61,005 +0.01(+2.08%)
Dec 04, 2024 0.4699 0.5000 0.4371 0.4701 126,985 +0.00(+0.02%)
Dec 03, 2024 0.4400 0.5196 0.4400 0.4700 188,098 +0.03(+7.43%)
Dec 02, 2024 0.4800 0.4800 0.4231 0.4375 221,477 -0.01(-1.69%)
Nov 29, 2024 0.4600 0.4650 0.4400 0.4450 16,955 +0.00(+0.68%)
Nov 27, 2024 0.4471 0.5600 0.4100 0.4420 105,319 -0.00(-0.65%)
Nov 26, 2024 0.4963 0.5212 0.3738 0.4449 102,323 -0.07(-13.00%)
Nov 25, 2024 0.5217 0.5280 0.4967 0.5114 100,304 -0.01(-1.90%)
Nov 22, 2024 0.5142 0.5350 0.5142 0.5213 43,396 -0.02(-2.92%)
Nov 21, 2024 0.4912 0.5370 0.4912 0.5370 30,872 +0.04(+8.70%)
Nov 20, 2024 0.5102 0.5102 0.4940 0.4940 36,012 -0.01(-1.22%)
Nov 19, 2024 0.4900 0.5500 0.4900 0.5001 11,839 +0.02(+3.52%)
Nov 18, 2024 0.5500 0.5979 0.4507 0.4831 102,866 -0.09(-16.11%)
Nov 15, 2024 0.4985 0.5980 0.4886 0.5759 229,260 +0.08(+15.06%)
Nov 14, 2024 0.5900 0.6000 0.5005 0.5005 79,079 -0.09(-15.88%)
Nov 13, 2024 0.6150 0.6150 0.5581 0.5950 40,043 -0.00(-0.78%)
Nov 12, 2024 0.6000 0.6000 0.5500 0.5997 144,588 -0.00(-0.05%)
Nov 11, 2024 0.6600 0.6600 0.5912 0.6000 62,393 +0.00(+0.17%)
Nov 08, 2024 0.5864 0.5999 0.5859 0.5990 46,554 +0.01(+1.53%)
Nov 07, 2024 0.6300 0.6300 0.5800 0.5900 23,663 -0.02(-3.07%)
Nov 06, 2024 0.5900 0.6400 0.5900 0.6087 3,461 +0.01(+1.45%)
Nov 05, 2024 0.6500 0.6900 0.5800 0.6000 78,929 -0.09(-13.04%)
Nov 04, 2024 0.6510 0.7099 0.6500 0.6900 54,077 +0.03(+4.39%)
Nov 01, 2024 0.6500 0.6880 0.6500 0.6610 5,833 -0.04(-5.44%)
Oct 31, 2024 0.6733 0.6990 0.6510 0.6990 3,928 +0.04(+5.56%)
Oct 30, 2024 0.6300 0.6622 0.6271 0.6622 13,168 -0.01(-1.16%)
Oct 29, 2024 0.7100 0.7100 0.6700 0.6700 2,653 +0.02(+2.60%)
Oct 28, 2024 0.7500 0.7500 0.6530 0.6530 38,594 -0.02(-3.64%)
Oct 25, 2024 0.6900 0.7100 0.6500 0.6777 18,051 +0.01(+1.15%)
Oct 24, 2024 0.7100 0.7100 0.6521 0.6700 29,623 -0.04(-5.63%)
Oct 23, 2024 0.7100 0.7100 0.6400 0.7100 41,316 +0.00(+0.00%)
Oct 22, 2024 0.6900 0.7100 0.6400 0.7100 9,582 +0.03(+4.41%)
Oct 21, 2024 0.6700 0.7100 0.6600 0.6800 19,099 +0.00(+0.00%)
Oct 18, 2024 0.6600 0.7263 0.6600 0.6800 62,600 +0.03(+3.82%)
Oct 17, 2024 0.6500 0.6600 0.6381 0.6550 10,076 -0.02(-2.24%)
Oct 16, 2024 0.6380 0.6700 0.6380 0.6700 2,853 +0.00(+0.37%)
Oct 15, 2024 0.6489 0.6699 0.6301 0.6675 30,893 +0.05(+7.32%)
Oct 14, 2024 0.6680 0.6680 0.6172 0.6220 9,645 -0.05(-7.92%)
Oct 11, 2024 0.6405 0.6799 0.6052 0.6755 54,441 +0.06(+8.97%)
Oct 10, 2024 0.5840 0.6433 0.5716 0.6199 50,353 +0.03(+5.09%)
Oct 09, 2024 0.5500 0.6000 0.5500 0.5899 61,529 +0.05(+9.24%)
Oct 08, 2024 0.5674 0.5900 0.5301 0.5400 194,168 -0.07(-11.48%)
Oct 07, 2024 0.5700 0.6100 0.5700 0.6100 678,832 +0.01(+1.68%)
Oct 04, 2024 0.5500 0.6100 0.5474 0.5999 8,085 +0.05(+8.29%)
Oct 03, 2024 0.6400 0.6400 0.5100 0.5540 134,988 -0.05(-7.67%)
Oct 02, 2024 0.6120 0.7600 0.5916 0.6000 38,266 +0.01(+1.42%)
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 and Conditions.