CaliberCos Inc. - Class A Common Stock (CWD)

Historical Prices For CaliberCos Inc. - Class A Common Stock (CWD)

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2025	2.93	3.15	2.33	2.38	596,877	2.38
9/03/2025	3.10	3.38	2.96	2.99	699,162	2.99
9/02/2025	3.04	4.31	3.00	3.01	3,114,656	3.01
8/29/2025	3.23	3.79	2.92	3.47	6,317,569	3.47
8/28/2025	3.14	4.72	2.42	4.46	182,535,555	4.46
8/27/2025	1.72	1.74	1.68	1.70	48,859	1.70
8/26/2025	1.78	1.79	1.71	1.72	30,468	1.72
8/25/2025	1.72	1.86	1.70	1.78	98,947	1.78
8/22/2025	1.74	1.76	1.68	1.70	73,925	1.70
8/21/2025	1.76	1.80	1.74	1.75	59,469	1.75
8/20/2025	1.84	1.86	1.63	1.74	118,305	1.74
8/19/2025	1.87	1.95	1.82	1.82	84,295	1.82
8/18/2025	1.85	1.90	1.84	1.90	91,272	1.90
8/15/2025	1.79	1.90	1.79	1.87	136,649	1.87
8/14/2025	1.89	1.91	1.81	1.84	466,050	1.84
8/13/2025	2.44	2.75	2.20	2.57	599,595	2.57
8/12/2025	2.55	2.72	2.31	2.39	213,352	2.39
8/11/2025	2.52	2.89	2.52	2.59	198,763	2.59
8/08/2025	2.56	2.84	2.42	2.60	252,511	2.60
8/07/2025	2.73	2.94	2.33	2.63	415,469	2.63
8/06/2025	2.90	3.23	2.62	2.98	1,610,599	2.98
8/05/2025	2.62	3.37	2.62	3.37	91,840,332	3.37
8/04/2025	2.85	2.85	2.56	2.62	12,270	2.62
8/01/2025	2.88	2.88	2.62	2.88	9,072	2.88
7/31/2025	2.73	3.12	2.64	2.97	113,485	2.97
7/30/2025	2.84	2.84	2.71	2.74	8,856	2.74
7/29/2025	2.93	2.93	2.70	2.83	16,141	2.83
7/28/2025	2.52	2.98	2.50	2.81	48,072	2.81
7/25/2025	2.57	2.58	2.33	2.54	25,039	2.54
7/24/2025	2.65	2.67	2.52	2.54	19,145	2.54
7/23/2025	2.74	2.74	2.61	2.61	22,018	2.61
7/22/2025	2.96	2.96	2.60	2.67	43,725	2.67
7/21/2025	2.91	3.06	2.91	2.92	9,007	2.92
7/18/2025	3.25	3.25	2.87	2.91	24,811	2.91
7/17/2025	2.91	3.25	2.90	3.25	77,326	3.25
7/16/2025	3.33	3.33	2.61	2.79	139,335	2.79
7/15/2025	3.35	3.57	3.32	3.33	15,917	3.33
7/14/2025	3.30	3.63	3.19	3.32	152,963	3.32
7/11/2025	3.29	3.55	3.20	3.52	119,722	3.52
7/10/2025	3.22	3.33	3.22	3.29	7,446	3.29
7/09/2025	3.26	3.27	3.18	3.20	3,539	3.20
7/08/2025	3.30	3.44	3.13	3.16	25,926	3.16
7/07/2025	3.53	3.75	3.21	3.32	64,645	3.32
7/03/2025	3.41	3.64	3.31	3.59	24,668	3.59
7/02/2025	3.47	3.64	3.38	3.40	12,129	3.40
7/01/2025	3.60	3.60	3.42	3.50	4,114	3.50
6/30/2025	3.55	3.61	3.46	3.53	2,743	3.53
6/27/2025	3.37	3.75	3.37	3.54	42,976	3.54
6/26/2025	3.31	3.57	3.31	3.37	20,274	3.37
6/25/2025	3.47	3.90	3.18	3.25	36,362	3.25
6/24/2025	3.35	3.54	3.31	3.50	11,571	3.50
6/23/2025	3.41	3.59	3.23	3.33	11,083	3.33
6/20/2025	3.60	3.60	3.49	3.49	2,799	3.49
6/18/2025	3.65	3.65	3.57	3.60	3,805	3.60
6/17/2025	3.64	3.85	3.52	3.55	17,478	3.55
6/16/2025	3.72	3.96	3.38	3.45	36,631	3.45
6/13/2025	3.86	3.95	3.32	3.51	24,770	3.51
6/12/2025	3.81	4.15	3.81	4.01	2,691	4.01
6/11/2025	3.88	4.35	3.70	3.82	38,774	3.82
6/10/2025	3.74	4.20	3.70	3.95	37,497	3.95
6/09/2025	3.55	3.82	3.55	3.70	10,423	3.70
6/06/2025	3.64	3.79	3.59	3.59	9,230	3.59
6/05/2025	3.73	3.73	3.21	3.59	25,032	3.59