S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

CWD CaliberCos Inc

0.64

0.002 (0.31%)

Pre Market

Last Updated: 06:31:08

Delayed by 15 minutes

CWD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 26 2024	0.638	0.0368	6.12%	0.639	0.6676	0.6001	55,732
Sep 25 2024	0.6012	-0.0043	-0.71%	0.6111	0.6418	0.6012	12,018
Sep 24 2024	0.6055	-0.0315	-4.95%	0.6432	0.6883	0.6055	23,811
Sep 23 2024	0.637	0.0232	3.78%	0.6444	0.70	0.61	47,329
Sep 20 2024	0.6138	-0.0292	-4.54%	0.66	0.66	0.6138	66,950
Sep 19 2024	0.643	-0.004	-0.62%	0.62	0.65	0.6112	10,865
Sep 18 2024	0.647	0.0357	5.84%	0.6116	0.647	0.6112	21,269
Sep 17 2024	0.6113	-0.0007	-0.11%	0.61	0.6131	0.61	7,792
Sep 16 2024	0.612	-0.0199	-3.15%	0.638	0.6598	0.611	281,928
Sep 13 2024	0.6319	0.0219	3.59%	0.639	0.639	0.61	7,560
Sep 12 2024	0.61	-0.0452	-6.90%	0.613	0.654	0.6051	29,762
Sep 11 2024	0.6552	0.0252	4.00%	0.6757	0.70	0.612	16,224
Sep 10 2024	0.63	-0.029	-4.40%	0.67	0.76	0.6012	67,728
Sep 09 2024	0.659	0.024	3.78%	0.649	0.689	0.61	80,650
Sep 06 2024	0.635	-0.0146	-2.25%	0.6485	0.6499	0.61	19,835
Sep 05 2024	0.6496	0.0376	6.14%	0.6388	0.6496	0.6112	13,976
Sep 04 2024	0.612	-0.0192	-3.04%	0.626	0.6312	0.612	14,275
Sep 03 2024	0.6312	-0.0358	-5.37%	0.632	0.653	0.6312	17,857
Aug 30 2024	0.667	0.051	8.28%	0.65	0.7597	0.65	21,152
Aug 29 2024	0.616	0.004	0.65%	0.6111	0.647899	0.6111	8,207
Aug 28 2024	0.612	-0.0175	-2.78%	0.65	0.6884	0.6117	18,703
Aug 27 2024	0.6295	0.0184	3.01%	0.6997	0.70	0.6111	24,660
Aug 26 2024	0.6111	-0.0514	-7.76%	0.645	0.6584	0.6111	35,687
Aug 23 2024	0.6625	0.0125	1.92%	0.6525	0.6625	0.64	21,218
Aug 22 2024	0.65	0.00	0.00%	0.65	0.6501	0.6111	41,715
Aug 21 2024	0.65	0.002	0.31%	0.6756	0.6827	0.625	46,166
Aug 20 2024	0.648	0.0203	3.23%	0.6696	0.6696	0.62	22,758
Aug 19 2024	0.6277	0.0376	6.37%	0.60	0.68	0.60	24,509
Aug 16 2024	0.5901	-0.0249	-4.05%	0.615	0.6998	0.59	294,681
Aug 15 2024	0.615	0.064	11.62%	0.544	0.6199	0.544	52,282
Aug 14 2024	0.551	-0.009	-1.61%	0.60	0.60	0.51	36,421
Aug 13 2024	0.56	0.015	2.75%	0.5718	0.5999	0.53	56,075
Aug 12 2024	0.545	0.025	4.81%	0.546	0.56	0.53	54,521
Aug 09 2024	0.52	-0.02	-3.70%	0.54	0.5565	0.52	5,041
Aug 08 2024	0.54	-0.0076	-1.39%	0.576	0.576	0.54	18,816
Aug 07 2024	0.5476	-0.0024	-0.44%	0.55	0.58	0.5476	6,719
Aug 06 2024	0.55	0.00	0.00%	0.5501	0.56	0.55	19,042
Aug 05 2024	0.55	-0.01	-1.79%	0.512	0.594	0.50	70,465
Aug 02 2024	0.56	0.016	2.94%	0.5401	0.598	0.54	19,723
Aug 01 2024	0.544	-0.006	-1.09%	0.59	0.60	0.543	24,369
Jul 31 2024	0.55	0.008	1.48%	0.5724	0.5959	0.533	46,085
Jul 30 2024	0.542	-0.108	-16.62%	0.651	0.665501	0.542	33,422
Jul 29 2024	0.65	-0.0582	-8.22%	0.695	0.70	0.65	59,614
Jul 26 2024	0.7082	0.0082	1.17%	0.7009	0.75	0.68	24,920
Jul 25 2024	0.699999	-0.04	-5.41%	0.768	0.80	0.69	33,329
Jul 24 2024	0.74	0.0004	0.05%	0.742	0.798	0.74	22,881
Jul 23 2024	0.7396	0.0296	4.17%	0.73	0.7959	0.73	14,760
Jul 22 2024	0.71	-0.0044	-0.62%	0.73	0.79435	0.71	23,800
Jul 19 2024	0.7144	-0.0256	-3.46%	0.759	0.7979	0.7144	5,160
Jul 18 2024	0.74	-0.01	-1.33%	0.76	0.79	0.74	14,298
Jul 17 2024	0.75	-0.0301	-3.86%	0.7893	0.7893	0.71	21,446
Jul 16 2024	0.7801	0.0101	1.31%	0.771	0.79	0.771	8,975
Jul 15 2024	0.77	-0.0352	-4.37%	0.80	0.81	0.77	20,439
Jul 12 2024	0.8052	0.0252	3.23%	0.79	0.819	0.79	4,206
Jul 11 2024	0.78	-0.03	-3.70%	0.771	0.848	0.73	34,044
Jul 10 2024	0.81	0.04	5.19%	0.76	0.845	0.76	15,904
Jul 09 2024	0.77	-0.0665	-7.95%	0.839	0.84	0.77	23,486
Jul 08 2024	0.8365	0.0084	1.01%	0.82	0.8365	0.82	1,397
Jul 05 2024	0.8281	-0.0019	-0.23%	0.8246	0.847	0.7752	35,389
Jul 03 2024	0.83	0.03	3.75%	0.81	0.853	0.80	2,743
Jul 02 2024	0.80	-0.06	-6.98%	0.8838	0.8838	0.80	36,219
Jul 01 2024	0.86	-0.02	-2.27%	0.861	0.8899	0.83	12,116

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