MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CAL — Caleres Inc
NYSECaleres Inc
$12.22
-0.08(-0.65%)
- O
- 12.50
- H
- 12.50
- L
- 11.87
- V
- 416.21K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.22
Period Return-20.23%
Period High$18.27
Period Low$8.80
Avg Daily Volume782.5K
Total Trading Days365
CAL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.50 | $12.50 | $11.87 | $12.22 | $-0.08 | -0.65% | 416,209 | $12.14 | $11.87 $12.50 |
| Oct 1, 2026 | $12.15 | $12.47 | $12.04 | $12.30 | +$0.12 | +0.99% | 482,472 | $12.25 | $12.04 $12.47 |
| Sep 30, 2026 | $12.63 | $12.63 | $11.93 | $12.18 | $-0.27 | -2.17% | 626,209 | $12.17 | $11.93 $12.63 |
| Sep 29, 2026 | $12.62 | $12.67 | $12.25 | $12.45 | $-0.08 | -0.64% | 332,777 | $12.41 | $12.25 $12.67 |
| Sep 28, 2026 | $12.38 | $12.77 | $12.28 | $12.53 | +$0.01 | +0.08% | 438,442 | $12.57 | $12.28 $12.77 |
| Sep 25, 2026 | $12.48 | $12.73 | $12.24 | $12.52 | +$0.03 | +0.24% | 366,053 | $12.54 | $12.24 $12.73 |
| Sep 24, 2026 | $12.41 | $12.55 | $12.22 | $12.49 | +$0.13 | +1.05% | 388,835 | $12.43 | $12.22 $12.55 |
| Sep 23, 2026 | $12.57 | $12.78 | $12.18 | $12.36 | $-0.43 | -3.36% | 481,620 | $12.45 | $12.18 $12.78 |
| Sep 22, 2026 | $12.27 | $12.81 | $12.27 | $12.79 | +$0.88 | +7.39% | 616,095 | $12.64 | $12.27 $12.81 |
| Sep 21, 2026 | $11.79 | $12.10 | $11.58 | $11.91 | +$0.17 | +1.45% | 473,601 | $11.94 | $11.58 $12.10 |
| Sep 18, 2026 | $12.01 | $12.18 | $11.65 | $11.74 | $-0.34 | -2.81% | 1,060,988 | $11.80 | $11.65 $12.18 |
| Sep 17, 2026 | $12.31 | $12.31 | $11.95 | $12.08 | +$0.06 | +0.50% | 524,708 | $12.13 | $11.95 $12.31 |
| Sep 16, 2026 | $12.36 | $12.52 | $12.00 | $12.02 | $-0.29 | -2.36% | 484,975 | $12.22 | $12.00 $12.52 |
| Sep 15, 2026 | $12.45 | $12.60 | $12.25 | $12.31 | $-0.23 | -1.83% | 571,652 | $12.34 | $12.25 $12.60 |
| Sep 14, 2026 | $12.30 | $13.09 | $12.30 | $12.54 | +$0.03 | +0.24% | 580,006 | $12.68 | $12.30 $13.09 |
| Sep 11, 2026 | $12.12 | $12.84 | $12.12 | $12.51 | +$0.63 | +5.30% | 743,772 | $12.57 | $12.12 $12.84 |
| Sep 10, 2026 | $11.92 | $12.11 | $11.29 | $11.88 | $-0.27 | -2.22% | 895,795 | $11.87 | $11.29 $12.11 |
| Sep 9, 2026 | $13.02 | $13.95 | $12.12 | $12.15 | +$0.12 | +1.00% | 1,303,947 | $12.60 | $12.12 $13.95 |
| Sep 8, 2026 | $12.50 | $12.62 | $12.01 | $12.03 | $-0.40 | -3.22% | 767,122 | $12.12 | $12.01 $12.62 |
| Sep 4, 2026 | $11.87 | $12.48 | $11.87 | $12.43 | +$0.32 | +2.64% | 405,650 | $12.33 | $11.87 $12.48 |
| Sep 3, 2026 | $12.41 | $12.53 | $11.79 | $12.11 | $-0.12 | -0.98% | 472,197 | $12.09 | $11.79 $12.53 |
| Sep 2, 2026 | $11.90 | $12.48 | $11.81 | $12.23 | +$0.49 | +4.17% | 714,036 | $12.24 | $11.81 $12.48 |
| Sep 1, 2026 | $12.15 | $12.26 | $11.68 | $11.74 | $-0.44 | -3.61% | 552,667 | $11.84 | $11.68 $12.26 |
| Aug 31, 2026 | $12.47 | $12.47 | $11.91 | $12.18 | $-0.30 | -2.40% | 664,993 | $12.15 | $11.91 $12.47 |
| Aug 28, 2026 | $12.58 | $12.82 | $12.45 | $12.48 | $-0.06 | -0.48% | 388,822 | $12.59 | $12.45 $12.82 |
| Aug 27, 2026 | $12.91 | $13.02 | $12.43 | $12.54 | $-0.55 | -4.20% | 410,896 | $12.58 | $12.43 $13.02 |
| Aug 26, 2026 | $13.14 | $13.51 | $12.96 | $13.09 | +$0.04 | +0.31% | 468,588 | $13.22 | $12.96 $13.51 |
| Aug 25, 2026 | $13.54 | $13.60 | $12.99 | $13.05 | $-0.60 | -4.40% | 421,922 | $13.14 | $12.99 $13.60 |
| Aug 24, 2026 | $13.67 | $14.16 | $13.54 | $13.65 | +$0.03 | +0.22% | 523,888 | $13.69 | $13.54 $14.16 |
| Aug 21, 2026 | $13.08 | $13.73 | $13.04 | $13.62 | +$0.73 | +5.66% | 502,118 | $13.55 | $13.04 $13.73 |