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%
CWD — CaliberCos Inc. Class A Common Stock
NasdaqCaliberCos Inc. Class A Common Stock
$0.57
-0.00(-0.54%)
- O
- 0.59
- H
- 0.64
- L
- 0.57
- V
- 112.21K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.57
Period Return-88.49%
Period High$46.21
Period Low$0.43
Avg Daily Volume2.73M
Total Trading Days365
CWD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.59 | $0.64 | $0.57 | $0.57 | $-0.00 | -0.54% | 112,214 | $0.58 | $0.57 $0.64 |
| Oct 1, 2026 | $0.59 | $0.60 | $0.50 | $0.57 | $-0.04 | -6.38% | 626,026 | $0.55 | $0.50 $0.60 |
| Sep 30, 2026 | $0.62 | $0.64 | $0.61 | $0.61 | $-0.02 | -2.91% | 122,004 | $0.62 | $0.61 $0.64 |
| Sep 29, 2026 | $0.67 | $0.68 | $0.58 | $0.63 | $-0.03 | -4.48% | 474,467 | $0.63 | $0.58 $0.68 |
| Sep 28, 2026 | $0.61 | $0.69 | $0.58 | $0.66 | +$0.03 | +5.53% | 648,377 | $0.63 | $0.58 $0.69 |
| Sep 25, 2026 | $0.68 | $0.68 | $0.53 | $0.62 | $-0.03 | -5.09% | 844,807 | $0.62 | $0.53 $0.68 |
| Sep 24, 2026 | $0.73 | $0.81 | $0.62 | $0.66 | $-0.10 | -12.77% | 1,531,961 | $0.71 | $0.62 $0.81 |
| Sep 23, 2026 | $0.66 | $0.77 | $0.65 | $0.75 | +$0.03 | +3.53% | 2,017,016 | $0.72 | $0.65 $0.77 |
| Sep 22, 2026 | $0.56 | $1.08 | $0.56 | $0.73 | +$0.21 | +40.33% | 102,845,421 | $0.80 | $0.56 $1.08 |
| Sep 21, 2026 | $0.50 | $0.56 | $0.50 | $0.52 | +$0.03 | +6.92% | 550,808 | $0.53 | $0.50 $0.56 |
| Sep 18, 2026 | $0.48 | $0.51 | $0.48 | $0.49 | +$0.00 | +0.10% | 124,850 | $0.50 | $0.48 $0.51 |
| Sep 17, 2026 | $0.49 | $0.51 | $0.48 | $0.48 | $-0.00 | -0.08% | 152,174 | $0.50 | $0.48 $0.51 |
| Sep 16, 2026 | $0.50 | $0.51 | $0.47 | $0.49 | +$0.00 | +0.21% | 123,625 | $0.49 | $0.47 $0.51 |
| Sep 15, 2026 | $0.50 | $0.51 | $0.48 | $0.48 | $-0.03 | -5.85% | 86,466 | $0.50 | $0.48 $0.51 |
| Sep 14, 2026 | $0.49 | $0.54 | $0.49 | $0.51 | +$0.00 | +0.86% | 133,822 | $0.52 | $0.49 $0.54 |
| Sep 11, 2026 | $0.52 | $0.53 | $0.50 | $0.51 | $-0.01 | -1.39% | 145,245 | $0.52 | $0.50 $0.53 |
| Sep 10, 2026 | $0.51 | $0.52 | $0.50 | $0.52 | +$0.01 | +1.79% | 50,399 | $0.51 | $0.50 $0.52 |
| Sep 9, 2026 | $0.51 | $0.55 | $0.50 | $0.51 | $-0.02 | -3.11% | 145,892 | $0.52 | $0.50 $0.55 |
| Sep 8, 2026 | $0.53 | $0.55 | $0.52 | $0.52 | +$0.02 | +3.19% | 198,964 | $0.54 | $0.52 $0.55 |
| Sep 4, 2026 | $0.50 | $0.52 | $0.49 | $0.51 | $-0.00 | -0.41% | 100,896 | $0.51 | $0.49 $0.52 |
| Sep 3, 2026 | $0.50 | $0.52 | $0.49 | $0.51 | +$0.01 | +1.31% | 113,071 | $0.51 | $0.49 $0.52 |
| Sep 2, 2026 | $0.51 | $0.51 | $0.49 | $0.50 | $-0.00 | -0.55% | 166,291 | $0.51 | $0.49 $0.51 |
| Sep 1, 2026 | $0.51 | $0.52 | $0.49 | $0.51 | $-0.02 | -3.93% | 137,864 | $0.50 | $0.49 $0.52 |
| Aug 31, 2026 | $0.52 | $0.54 | $0.50 | $0.53 | $-0.01 | -1.97% | 138,857 | $0.52 | $0.50 $0.54 |
| Aug 28, 2026 | $0.58 | $0.58 | $0.53 | $0.54 | $-0.03 | -5.65% | 289,361 | $0.56 | $0.53 $0.58 |
| Aug 27, 2026 | $0.53 | $0.58 | $0.52 | $0.57 | +$0.03 | +4.90% | 783,205 | $0.56 | $0.52 $0.58 |
| Aug 26, 2026 | $0.56 | $0.58 | $0.51 | $0.54 | $-0.03 | -5.76% | 181,292 | $0.55 | $0.51 $0.58 |
| Aug 25, 2026 | $0.54 | $0.60 | $0.53 | $0.58 | +$0.04 | +6.76% | 275,484 | $0.57 | $0.53 $0.60 |
| Aug 24, 2026 | $0.54 | $0.57 | $0.51 | $0.54 | +$0.02 | +3.29% | 220,411 | $0.55 | $0.51 $0.57 |
| Aug 21, 2026 | $0.54 | $0.55 | $0.52 | $0.52 | $-0.01 | -1.75% | 134,957 | $0.54 | $0.52 $0.55 |