Skip to main content
CWD logo

CaliberCos Inc.

CWDNASDAQFinancialsAsset Management

$0.41Today:- (-)1Y −86.99%

As of Oct 16, 2026 close

Market cap
$3.84M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.43$4.20
Volume (live)
-
Avg. volume (3M)
3.75M

CaliberCos (CWD) Historical Stock Prices

Analyze CaliberCos (CWD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CaliberCos (CWD) Interactive Price Chart

Interactive historical price chart showing CaliberCos stock price movements and trends across multiple time periods.

Loading chart...

CWD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CWD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.430.440.400.410.41104.40K
Oct 15, 20260.450.460.430.440.44113.21K
Oct 14, 20260.470.470.450.460.46111.74K
Oct 13, 20260.480.480.450.460.46154.71K
Oct 12, 20260.500.530.470.480.48127.95K
Oct 9, 20260.500.520.500.510.51114.46K
Oct 8, 20260.530.540.470.480.48188.37K
Oct 7, 20260.530.550.490.510.51221.01K
Oct 6, 20260.540.540.510.520.52207.07K
Oct 5, 20260.590.600.540.550.55172.91K
Oct 2, 20260.590.640.570.570.57112.42K
Oct 1, 20260.590.600.500.570.57622.40K
Sep 30, 20260.620.640.610.610.61121.77K
Sep 29, 20260.670.680.570.630.63474.47K
Sep 28, 20260.610.690.580.660.66648.38K
Sep 25, 20260.680.680.530.620.62844.81K
Sep 24, 20260.730.810.620.660.661.53M
Sep 23, 20260.660.770.650.750.752.02M
Sep 22, 20260.561.080.560.730.73102.85M
Sep 21, 20260.500.560.500.520.52550.81K
Sep 18, 20260.480.510.480.490.49124.85K
Sep 17, 20260.490.510.480.480.48152.17K
Sep 16, 20260.500.510.470.490.49123.62K
Sep 15, 20260.500.510.480.480.4887.02K
Sep 14, 20260.490.540.490.510.51135.63K
Sep 11, 20260.520.530.500.510.51145.24K
Sep 10, 20260.510.520.500.520.5250.40K
Sep 9, 20260.510.550.500.510.51145.89K
Sep 8, 20260.530.550.520.520.52198.96K
Sep 4, 20260.490.520.490.510.51100.89K
Sep 3, 20260.500.520.490.510.51113.07K
Sep 2, 20260.510.510.490.500.50209.94K
Sep 1, 20260.510.520.490.510.51137.86K
Aug 31, 20260.520.540.500.530.53138.86K
Aug 28, 20260.580.580.530.540.54289.36K
Aug 27, 20260.530.580.520.570.57783.21K
Aug 26, 20260.560.580.510.540.54181.29K
Aug 25, 20260.540.590.530.580.58275.48K
Aug 24, 20260.540.570.510.540.54220.41K
Aug 21, 20260.540.550.520.520.52134.96K
Aug 20, 20260.540.540.510.530.53220.05K
Aug 19, 20260.520.540.490.520.52283.23K
Aug 18, 20260.510.530.490.500.5091.56K
Aug 17, 20260.520.550.500.520.52593.08K
Aug 14, 20260.580.640.530.530.53466.73K
Aug 13, 20260.650.670.620.670.67492.51K
Aug 12, 20260.580.690.550.640.64458.60K
Aug 11, 20260.510.630.500.560.56884.62K
Aug 10, 20260.530.550.500.510.51125.78K
Aug 7, 20260.470.530.470.520.52287.83K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.