Australia markets closed

CaliberCos Inc. (CWD)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.9300+0.0300 (+3.33%)
At close: 04:00PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.90000.93000.88000.93000.93008,100
20 June 20240.90000.90000.86000.90000.90008,600
18 June 20240.84800.95600.82000.94000.940019,800
17 June 20240.85400.95000.82000.87400.874080,400
14 June 20240.90000.93500.85800.86000.860088,200
13 June 20240.95000.95000.90000.92000.92008,900
12 June 20240.95900.96000.91500.96000.960024,400
11 June 20240.95000.97000.93000.96000.96007,500
10 June 20240.97000.97000.95000.95000.95004,300
07 June 20240.99001.01000.95000.96000.960015,200
06 June 20241.01001.04000.98001.03001.030012,700
05 June 20241.02001.02000.98201.02001.02002,000
04 June 20241.02001.02000.98001.02001.02007,200
03 June 20240.98001.02000.98001.00001.00002,300
31 May 20241.02001.02000.99001.00001.00005,800
30 May 20241.02001.02000.99001.02001.02004,300
29 May 20241.02001.02000.97000.97000.9700700
28 May 20241.02001.02000.98001.01001.010055,900
24 May 20240.96001.02000.93001.02001.020034,200
23 May 20240.89601.00000.89600.98000.98009,900
22 May 20240.97001.00000.90000.94000.940044,900
21 May 20240.98000.98000.94800.98000.98003,900
20 May 20240.93000.98000.86000.98000.980026,600
17 May 20240.89400.94000.84400.90600.906012,500
16 May 20240.88100.88100.83000.88000.88004,400
15 May 20240.86500.90000.83500.88000.880038,000
14 May 20240.82100.87000.76000.86500.86505,400
13 May 20240.78300.83000.76000.81700.817030,400
10 May 20240.85000.88000.79000.82000.820019,400
09 May 20240.82700.90000.82700.88000.880011,700
08 May 20240.80300.90000.80000.85700.857050,400
07 May 20240.79100.88000.79000.87100.871046,800
06 May 20240.84900.90000.80000.84500.845049,200
03 May 20240.85000.85000.80800.83000.83006,800
02 May 20240.85000.85000.81300.85000.850013,000
01 May 20240.82100.85000.82100.85000.850010,300
30 Apr 20240.81000.84700.81000.84000.840081,400
29 Apr 20240.81000.85000.79000.80000.800037,600
26 Apr 20240.79100.81000.77200.80000.800040,900
25 Apr 20240.82000.84000.79000.79000.790031,400
24 Apr 20240.82000.85000.77100.81900.819093,100
23 Apr 20240.80100.85500.79500.82000.820024,700
22 Apr 20240.85000.86900.80000.82500.825051,800
19 Apr 20240.90300.90300.85000.85000.850021,100
18 Apr 20240.85000.90000.85000.89000.89004,800
17 Apr 20240.91000.95000.84800.84800.848018,200
16 Apr 20240.85000.90000.85000.90000.900019,100
15 Apr 20240.94000.94000.85000.90000.900025,400
12 Apr 20240.89900.95000.85000.92000.920023,700
11 Apr 20240.89000.90000.85000.87600.876019,000
10 Apr 20240.89900.90300.77000.87000.870070,200
09 Apr 20240.98001.04000.87000.90000.900043,300
08 Apr 20240.98000.98000.87000.87000.870051,400
05 Apr 20241.01001.01000.95000.96000.96002,600
04 Apr 20240.98901.05000.94800.99000.990029,400
03 Apr 20240.98001.01000.87700.88000.880061,600
02 Apr 20240.96001.00000.96000.96000.96001,100
01 Apr 20240.99001.04000.93001.03001.030022,400
28 Mar 20240.87401.03000.87401.00001.000060,800
27 Mar 20241.02001.06400.86600.90000.900098,700
26 Mar 20241.05001.05001.02001.03001.03009,400
25 Mar 20241.05001.08001.05001.08001.08005,000
22 Mar 20241.09001.10001.05001.10001.10007,300
21 Mar 20241.06001.11001.06001.11001.11006,400
20 Mar 20241.09001.09001.05001.07001.070023,000
19 Mar 20241.09501.09501.08501.09001.09001,800
18 Mar 20241.13001.14501.11901.14001.14002,000
15 Mar 20241.11001.15001.07401.15001.15002,800
14 Mar 20241.07001.11001.07001.11001.110011,300
13 Mar 20241.10001.11001.05001.07001.070033,400
12 Mar 20241.13001.16001.10001.11001.110018,700
11 Mar 20241.17001.17001.12001.13001.130013,800
08 Mar 20241.14001.19001.14001.19001.19001,700
07 Mar 20241.17501.20001.13001.20001.20002,400
06 Mar 20241.17001.19801.13501.17001.170017,500
05 Mar 20241.15001.20001.13801.20001.200013,900
04 Mar 20241.11001.19001.11001.19001.19003,400
01 Mar 20241.13001.19001.12001.16001.16004,700
29 Feb 20241.19001.19001.12001.16001.160012,500
28 Feb 20241.15001.15001.12001.14001.140035,300
27 Feb 20241.19001.20001.12001.20001.200017,500
26 Feb 20241.20001.20001.18001.19001.190012,700
23 Feb 20241.15501.15501.13001.15001.150035,100
22 Feb 20241.15001.15001.12001.12001.120050,600
21 Feb 20241.18001.20001.16001.20001.20007,500
20 Feb 20241.20001.20001.18001.20001.20002,700
16 Feb 20241.16001.20001.14001.20001.20005,900
15 Feb 20241.18001.19001.18001.19001.19008,300
14 Feb 20241.23001.23001.19001.20001.20006,300
13 Feb 20241.19001.22001.19001.20001.200036,700
12 Feb 20241.20001.25901.14101.21001.210025,400
09 Feb 20241.16001.22001.16001.20001.200013,600
08 Feb 20241.18001.21001.17401.18001.180027,200
07 Feb 20241.18001.22001.18001.20001.200062,700
06 Feb 20241.16101.22001.10001.20001.200043,000
05 Feb 20241.05001.23001.03001.18001.1800187,800
02 Feb 20241.06001.09201.02001.04001.040022,700
01 Feb 20241.26001.26001.06001.09001.090038,600
31 Jan 20241.16001.18001.13001.13001.130013,500
30 Jan 20241.25101.25101.17001.17001.170012,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...