S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
CaliberCos Inc (CWD)
CaliberCos Inc (CWD) Historical

CWD CaliberCos Inc

0.86

-0.06 (-6.52%)

Jun 14 2024 - Closed

Delayed by 15 minutes

CWD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.86	-0.06	-6.52%	0.90	0.94	0.8488	88,159
Jun 13 2024	0.92	-0.04	-4.17%	0.93	0.95	0.90	8,508
Jun 12 2024	0.96	0.00	0.00%	0.93	0.96	0.915	24,437
Jun 11 2024	0.96	0.01	1.05%	0.97	0.97	0.93	7,530
Jun 10 2024	0.95	-0.01	-1.04%	0.97	0.97	0.95	4,275
Jun 07 2024	0.96	-0.07	-6.80%	1.04	1.04	0.95	15,226
Jun 06 2024	1.03	0.01	0.98%	1.01	1.04	0.98	12,684
Jun 05 2024	1.02	0.00	0.00%	1.02	1.02	0.982	1,969
Jun 04 2024	1.02	0.02	2.00%	1.02	1.02	0.98	7,160
Jun 03 2024	1.00	0.00	0.00%	0.98	1.02	0.98	2,338
May 31 2024	1.00	-0.02	-1.96%	1.02	1.02	0.99	5,793
May 30 2024	1.02	0.05	5.15%	0.99	1.02	0.99	4,253
May 29 2024	0.97	-0.04	-3.96%	1.00	1.02	0.97	660
May 28 2024	1.01	-0.01	-0.98%	1.02	1.02	0.98	55,898
May 24 2024	1.02	0.04	4.08%	0.96	1.02	0.93	34,240
May 23 2024	0.98	0.04	4.26%	0.8957	1.00	0.8957	9,914
May 22 2024	0.94	-0.04	-4.08%	0.97	1.00	0.90	44,855
May 21 2024	0.98	0.00	0.00%	0.98	0.98	0.9483	3,874
May 20 2024	0.98	0.0737	8.13%	0.93	0.98	0.860001	25,643
May 17 2024	0.9063	0.0263	2.99%	0.8774	0.94	0.844	12,494
May 16 2024	0.88	0.00	0.00%	0.88	0.881	0.830101	4,382
May 15 2024	0.88	0.015	1.73%	0.83	0.90	0.83	38,049
May 14 2024	0.865	0.0484	5.93%	0.821	0.87	0.76	5,433
May 13 2024	0.8166	-0.0034	-0.41%	0.7825	0.83	0.76	30,366
May 10 2024	0.82	-0.0595	-6.77%	0.8416	0.8795	0.7901	19,621
May 09 2024	0.8795	0.0227	2.65%	0.832	0.90	0.827	11,668
May 08 2024	0.8568	-0.0142	-1.63%	0.8425	0.90	0.80	50,378
May 07 2024	0.871	0.0258	3.05%	0.791	0.88	0.79	46,788
May 06 2024	0.8452	0.0152	1.83%	0.83	0.90	0.80	48,915
May 03 2024	0.83	-0.02	-2.35%	0.85	0.85	0.808	6,206
May 02 2024	0.85	0.00	0.00%	0.85	0.85	0.8128	12,980
May 01 2024	0.85	0.0101	1.20%	0.8357	0.85	0.821	10,260
Apr 30 2024	0.8399	0.0399	4.99%	0.81	0.8468	0.81	81,407
Apr 29 2024	0.80	0.00	0.00%	0.81	0.85	0.79	37,614
Apr 26 2024	0.80	0.01	1.27%	0.8054	0.81	0.7716	40,903
Apr 25 2024	0.79	-0.029	-3.54%	0.82	0.84	0.79	31,389
Apr 24 2024	0.819	-0.001	-0.12%	0.82	0.85	0.771	92,983
Apr 23 2024	0.82	-0.005	-0.61%	0.801	0.855	0.795	24,698
Apr 22 2024	0.825	-0.0251	-2.95%	0.8502	0.869	0.80	51,773
Apr 19 2024	0.8501	-0.0399	-4.48%	0.903	0.903	0.85	21,122
Apr 18 2024	0.89	0.0417	4.92%	0.85	0.90	0.85	4,761
Apr 17 2024	0.8483	-0.0517	-5.74%	0.91	0.9499	0.8483	18,159
Apr 16 2024	0.90	0.00	0.00%	0.85	0.90	0.85	19,092
Apr 15 2024	0.90	-0.02	-2.17%	0.94	0.94	0.85	25,358
Apr 12 2024	0.92	0.0445	5.08%	0.8921	0.95	0.8501	23,732
Apr 11 2024	0.8755	0.0055	0.63%	0.89	0.8999	0.85	19,008
Apr 10 2024	0.87	-0.0299	-3.32%	0.911	0.911	0.77	70,178
Apr 09 2024	0.8999	0.0299	3.44%	0.90	1.04	0.87	43,310
Apr 08 2024	0.87	-0.09	-9.38%	0.98	0.98	0.87	51,500
Apr 05 2024	0.96	-0.03	-3.03%	1.01	1.01	0.95	2,560
Apr 04 2024	0.99	0.11	12.50%	0.89	1.05	0.89	29,373
Apr 03 2024	0.88	-0.08	-8.33%	0.98	1.03	0.877	61,579
Apr 02 2024	0.96	-0.07	-6.80%	1.03	1.03	0.96	1,066
Apr 01 2024	1.03	0.03	3.00%	0.99	1.04	0.93	22,390
Mar 28 2024	1.00	0.10	11.11%	0.874	1.03	0.874	60,757
Mar 27 2024	0.90	-0.13	-12.62%	1.02	1.064	0.8662	98,717
Mar 26 2024	1.03	-0.05	-4.63%	1.05	1.05	1.02	9,390
Mar 25 2024	1.08	-0.02	-1.82%	1.05	1.08	1.05	5,022
Mar 22 2024	1.10	-0.01	-0.90%	1.11	1.11	1.05	7,265
Mar 21 2024	1.11	0.04	3.74%	1.05	1.11	1.05	6,373
Mar 20 2024	1.07	-0.02	-1.83%	1.12	1.12	1.05	23,027
Mar 19 2024	1.09	-0.05	-4.39%	1.11	1.11	1.085	1,779
Mar 18 2024	1.14	-0.01	-0.87%	1.14	1.145	1.1185	1,977

NLBNPIT1ZG62 20241220 3.5

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions