CaliberCos Inc (CWD)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0763 | -9.6582278481 | 0.79 | 0.819 | 0.71 | 13873 | 0.76107374 | CS |
| 4 | -0.1863 | -20.7 | 0.9 | 0.93 | 0.71 | 17308 | 0.81808096 | CS |
| 12 | -0.0917 | -11.3856468835 | 0.8054 | 1.04 | 0.71 | 22053 | 0.87275235 | CS |
| 26 | -0.5963 | -45.5190839695 | 1.31 | 1.39 | 0.71 | 23941 | 0.96982477 | CS |
| 52 | -1.3563 | -65.5217391304 | 2.07 | 2.13 | 0.71 | 25729 | 1.27582085 | CS |
| 156 | -3.0863 | -81.2184210526 | 3.8 | 13 | 0.71 | 93039 | 4.41851186 | CS |
| 260 | -3.0863 | -81.2184210526 | 3.8 | 13 | 0.71 | 93039 | 4.41851186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.7144 | -0.0256 | -3.46 | 0.759 | 0.7979 | 0.7144 | 5160 |
| 1721342100 | 0.74 | -0.01 | -1.33 | 0.76 | 0.79 | 0.74 | 14298 |
| 1721255700 | 0.75 | -0.0301 | -3.86 | 0.7893 | 0.7893 | 0.71 | 21446 |
| 1721169300 | 0.7801 | 0.0101 | 1.31 | 0.771 | 0.79 | 0.771 | 8975 |
| 1721082900 | 0.77 | -0.0352 | -4.37 | 0.8 | 0.81 | 0.77 | 20439 |
| 1720823700 | 0.8052 | 0.0252 | 3.23 | 0.79 | 0.8189999 | 0.79 | 4206 |
| 1720737300 | 0.78 | -0.03 | -3.70 | 0.771 | 0.848 | 0.73 | 34044 |
| 1720650900 | 0.81 | 0.04 | 5.19 | 0.76 | 0.845 | 0.76 | 15904 |
| 1720564500 | 0.77 | -0.0665 | -7.95 | 0.839 | 0.84 | 0.77 | 23486 |
| 1720478100 | 0.8365 | 0.0084001 | 1.01 | 0.8199999 | 0.8365 | 0.8199999 | 1397 |
| 1720218900 | 0.8280999 | -0.0019 | -0.23 | 0.8246 | 0.847 | 0.7752 | 35389 |
| 1720040640 | 0.83 | 0.03 | 3.75 | 0.81 | 0.853 | 0.8 | 2743 |
| 1719959700 | 0.8 | -0.06 | -6.98 | 0.8838 | 0.8838 | 0.8 | 36219 |
| 1719873300 | 0.86 | -0.02 | -2.27 | 0.861 | 0.8899 | 0.83 | 12116 |
| 1719614100 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1719527700 | 0.88 | -0.0165 | -1.84 | 0.861 | 0.92 | 0.86 | 23143 |
| 1719441300 | 0.8965 | 0.0007 | 0.08 | 0.88 | 0.92 | 0.8602 | 35212 |
| 1719354900 | 0.8958 | -0.0042 | -0.47 | 0.929 | 0.929 | 0.8707 | 9843 |
| 1719268500 | 0.9 | -0.03 | -3.23 | 0.93 | 0.93 | 0.862 | 4544 |
| 1719009300 | 0.93 | 0.03 | 3.33 | 0.9 | 0.93 | 0.88 | 8139 |
| 1718922900 | 0.9 | -0.04 | -4.26 | 0.9474 | 0.9474 | 0.8601 | 8551 |
| 1718750100 | 0.94 | 0.0659 | 7.54 | 0.8479 | 0.9557 | 0.8202 | 19842 |
| 1718663700 | 0.8741 | 0.0141 | 1.64 | 0.8542 | 0.95 | 0.8199999 | 80150 |
| 1718404500 | 0.86 | -0.06 | -6.52 | 0.9 | 0.94 | 0.8488 | 88159 |
| 1718318100 | 0.92 | -0.04 | -4.17 | 0.93 | 0.95 | 0.9 | 8508 |
| 1718231700 | 0.96 | 0 | 0.00 | 0.93 | 0.96 | 0.915 | 24437 |
| 1718145300 | 0.96 | 0.01 | 1.05 | 0.97 | 0.97 | 0.93 | 7530 |
| 1718058900 | 0.95 | -0.01 | -1.04 | 0.97 | 0.97 | 0.95 | 4275 |
| 1717799700 | 0.96 | -0.07 | -6.80 | 1.04 | 1.04 | 0.95 | 15226 |
| 1717713300 | 1.03 | 0.01 | 0.98 | 1.01 | 1.04 | 0.98 | 12684 |
| 1717626900 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 0.982 | 1969 |
| 1717540500 | 1.02 | 0.02 | 2.00 | 1.02 | 1.02 | 0.98 | 7160 |
| 1717454100 | 1 | 0 | 0.00 | 0.98 | 1.02 | 0.98 | 2338 |
| 1717194900 | 1 | -0.02 | -1.96 | 1.02 | 1.02 | 0.99 | 5793 |
| 1717108500 | 1.02 | 0.05 | 5.15 | 0.99 | 1.02 | 0.99 | 4253 |
| 1717022100 | 0.97 | -0.04 | -3.96 | 1 | 1.02 | 0.97 | 660 |
| 1716935700 | 1.01 | -0.01 | -0.98 | 1.02 | 1.02 | 0.98 | 55898 |
| 1716590100 | 1.02 | 0.04 | 4.08 | 0.96 | 1.02 | 0.93 | 34240 |
| 1716503700 | 0.98 | 0.04 | 4.26 | 0.8957 | 1 | 0.8957 | 9914 |
| 1716417300 | 0.94 | -0.04 | -4.08 | 0.97 | 1 | 0.9 | 44855 |
| 1716330900 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.9483 | 3874 |
| 1716244500 | 0.98 | 0.0737 | 8.13 | 0.93 | 0.98 | 0.860001 | 25643 |
| 1715985300 | 0.9063 | 0.0263 | 2.99 | 0.8774 | 0.94 | 0.844 | 12494 |
| 1715898900 | 0.88 | 0 | 0.00 | 0.88 | 0.881 | 0.830101 | 4382 |
| 1715812500 | 0.88 | 0.015 | 1.73 | 0.83 | 0.9 | 0.83 | 38049 |
| 1715726100 | 0.865 | 0.0484 | 5.93 | 0.8209999 | 0.87 | 0.76 | 5433 |
| 1715639700 | 0.8166 | -0.0034 | -0.41 | 0.7825 | 0.83 | 0.76 | 30366 |
| 1715380500 | 0.8199999 | -0.0595 | -6.77 | 0.8416 | 0.8795 | 0.7901 | 19621 |
| 1715294100 | 0.8795 | 0.0227 | 2.65 | 0.832 | 0.9 | 0.827 | 11668 |
| 1715207700 | 0.8568 | -0.0142 | -1.63 | 0.8425 | 0.9 | 0.8 | 50378 |
| 1715121300 | 0.871 | 0.0258 | 3.05 | 0.791 | 0.88 | 0.79 | 46788 |
| 1715034900 | 0.8452 | 0.0152 | 1.83 | 0.83 | 0.9 | 0.8 | 48915 |
| 1714775700 | 0.83 | -0.02 | -2.35 | 0.85 | 0.85 | 0.808 | 6206 |
| 1714689300 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.8128 | 12980 |
| 1714602900 | 0.85 | 0.0101 | 1.20 | 0.8357 | 0.85 | 0.8209999 | 10260 |
| 1714516500 | 0.8399 | 0.0399 | 4.99 | 0.81 | 0.8468 | 0.81 | 81407 |
| 1714430100 | 0.8 | 0 | 0.00 | 0.81 | 0.85 | 0.79 | 37614 |
| 1714170900 | 0.8 | 0.01 | 1.27 | 0.8054 | 0.81 | 0.7715999 | 40903 |
| 1714084500 | 0.79 | -0.029 | -3.54 | 0.8199999 | 0.84 | 0.79 | 31389 |
| 1713998100 | 0.8189999 | -0.001 | -0.12 | 0.8199999 | 0.85 | 0.771 | 92983 |
| 1713911700 | 0.8199999 | -0.005 | -0.61 | 0.801 | 0.855 | 0.795 | 24698 |
| 1713825300 | 0.825 | -0.0251 | -2.95 | 0.8502 | 0.869 | 0.8 | 51773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
