CaliberCos Inc. - Class A Common Stock (CWD)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	0.51	0.54	0.49	0.54	33,738	0.54
4/02/2025	0.55	0.60	0.48	0.54	970,340	0.54
4/01/2025	0.58	0.60	0.51	0.54	44,238	0.54
3/31/2025	0.60	0.61	0.54	0.55	62,380	0.55
3/28/2025	0.61	0.62	0.60	0.60	13,336	0.60
3/27/2025	0.65	0.65	0.62	0.62	44,947	0.62
3/26/2025	0.64	0.68	0.60	0.67	84,208	0.67
3/25/2025	0.61	0.65	0.58	0.61	605,701	0.61
3/24/2025	0.63	0.63	0.58	0.60	24,720	0.60
3/21/2025	0.65	0.67	0.60	0.60	272,396	0.60
3/20/2025	0.70	0.70	0.62	0.65	273,767	0.65
3/19/2025	0.64	0.77	0.54	0.70	1,185,141	0.70
3/18/2025	0.62	0.73	0.61	0.65	416,577	0.65
3/17/2025	0.57	0.74	0.57	0.66	1,203,018	0.66
3/14/2025	0.60	0.66	0.55	0.59	331,298	0.59
3/13/2025	0.53	0.54	0.53	0.54	31,076	0.54
3/12/2025	0.56	0.57	0.52	0.57	36,021	0.57
3/11/2025	0.56	0.58	0.55	0.58	25,621	0.58
3/10/2025	0.59	0.59	0.56	0.56	26,773	0.56
3/07/2025	0.57	0.60	0.57	0.57	8,473	0.57
3/06/2025	0.58	0.61	0.58	0.61	1,964	0.61
3/05/2025	0.60	0.61	0.56	0.56	104,505	0.56
3/04/2025	0.65	0.65	0.60	0.61	9,288	0.61
3/03/2025	0.58	0.65	0.58	0.65	4,188	0.65
2/28/2025	0.60	0.60	0.58	0.60	8,110	0.60
2/27/2025	0.60	0.60	0.58	0.60	2,254	0.60
2/26/2025	0.62	0.65	0.58	0.60	6,038	0.60
2/25/2025	0.58	0.61	0.58	0.60	7,370	0.60
2/24/2025	0.58	0.62	0.58	0.60	3,671	0.60
2/21/2025	0.65	0.65	0.61	0.61	3,234	0.61
2/20/2025	0.68	0.68	0.61	0.63	41,487	0.63
2/19/2025	0.59	0.67	0.58	0.61	7,829	0.61
2/18/2025	0.60	0.61	0.58	0.58	12,272	0.58
2/14/2025	0.59	0.64	0.58	0.61	14,158	0.61
2/13/2025	0.62	0.62	0.59	0.59	5,847	0.59
2/12/2025	0.58	0.60	0.58	0.59	8,872	0.59
2/11/2025	0.61	0.62	0.59	0.59	9,282	0.59
2/10/2025	0.58	0.61	0.58	0.60	12,347	0.60
2/07/2025	0.59	0.65	0.59	0.62	5,631	0.62
2/06/2025	0.65	0.65	0.59	0.59	11,932	0.59
2/05/2025	0.63	0.65	0.60	0.65	38,767	0.65
2/04/2025	0.61	0.66	0.50	0.59	242,003	0.59
2/03/2025	0.62	0.63	0.55	0.62	80,227	0.62
1/31/2025	0.59	0.62	0.59	0.62	43,986	0.62
1/30/2025	0.62	0.62	0.59	0.60	47,148	0.60
1/29/2025	0.60	0.63	0.58	0.61	30,058	0.61
1/28/2025	0.60	0.61	0.59	0.61	6,080	0.61
1/27/2025	0.60	0.63	0.58	0.61	37,988	0.61
1/24/2025	0.58	0.60	0.56	0.58	95,345	0.58
1/23/2025	0.60	0.60	0.57	0.59	66,272	0.59
1/22/2025	0.60	0.64	0.58	0.60	16,821	0.60
1/21/2025	0.61	0.63	0.57	0.62	56,267	0.62
1/17/2025	0.60	0.65	0.60	0.64	28,618	0.64
1/16/2025	0.69	0.70	0.60	0.61	77,090	0.61
1/15/2025	0.66	0.70	0.65	0.69	76,630	0.69
1/14/2025	0.68	0.72	0.66	0.66	199,204	0.66
1/13/2025	0.66	0.72	0.62	0.72	140,346	0.72
1/10/2025	0.73	0.73	0.61	0.65	119,359	0.65
1/08/2025	0.77	0.77	0.68	0.70	23,971	0.70
1/07/2025	0.76	0.79	0.67	0.73	161,357	0.73
1/06/2025	0.71	0.75	0.65	0.74	125,618	0.74