Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

CaliberCos Inc. - Class A Common Stock (NQ:CWD)

1.700 -0.050 (-2.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2025	1.740	1.760	1.680	1.700	73,925	-0.05(-2.58%)
Aug 21, 2025	1.760	1.800	1.738	1.745	59,469	+0.01(+0.29%)
Aug 20, 2025	1.840	1.859	1.630	1.740	118,305	-0.08(-4.40%)
Aug 19, 2025	1.870	1.950	1.820	1.820	84,295	-0.08(-4.21%)
Aug 18, 2025	1.850	1.900	1.843	1.900	91,272	+0.03(+1.60%)
Aug 15, 2025	1.790	1.900	1.790	1.870	136,649	+0.03(+1.63%)
Aug 14, 2025	1.890	1.905	1.810	1.840	466,050	-0.73(-28.40%)
Aug 13, 2025	2.440	2.750	2.200	2.570	599,595	+0.18(+7.53%)
Aug 12, 2025	2.550	2.720	2.310	2.390	213,352	-0.20(-7.72%)
Aug 11, 2025	2.520	2.889	2.520	2.590	198,763	-0.01(-0.38%)
Aug 08, 2025	2.560	2.840	2.420	2.600	252,511	-0.03(-1.14%)
Aug 07, 2025	2.730	2.940	2.330	2.630	415,469	-0.35(-11.74%)
Aug 06, 2025	2.900	3.230	2.620	2.980	1,610,599	-0.39(-11.57%)
Aug 05, 2025	2.620	8.340	2.620	3.370	91,840,336	+0.75(+28.41%)
Aug 04, 2025	2.850	2.855	2.560	2.624	12,270	-0.26(-8.87%)
Aug 01, 2025	2.880	2.880	2.620	2.880	9,072	-0.09(-2.92%)
Jul 31, 2025	2.730	3.120	2.642	2.966	113,485	+0.22(+8.11%)
Jul 30, 2025	2.840	2.840	2.711	2.744	8,856	-0.09(-3.04%)
Jul 29, 2025	2.930	2.930	2.700	2.830	16,141	+0.02(+0.53%)
Jul 28, 2025	2.520	2.980	2.500	2.815	48,072	+0.27(+10.83%)
Jul 25, 2025	2.570	2.580	2.330	2.540	25,039	+0.00(+0.00%)
Jul 24, 2025	2.650	2.670	2.520	2.540	19,145	-0.07(-2.71%)
Jul 23, 2025	2.740	2.740	2.610	2.611	22,018	-0.06(-2.22%)
Jul 22, 2025	2.960	2.960	2.600	2.670	43,725	-0.25(-8.56%)
Jul 21, 2025	2.910	3.060	2.910	2.920	9,007	+0.01(+0.34%)
Jul 18, 2025	3.250	3.250	2.870	2.910	24,811	-0.34(-10.46%)
Jul 17, 2025	2.910	3.250	2.900	3.250	77,326	+0.46(+16.49%)
Jul 16, 2025	3.330	3.330	2.610	2.790	139,335	-0.54(-16.22%)
Jul 15, 2025	3.350	3.570	3.320	3.330	15,917	+0.01(+0.25%)
Jul 14, 2025	3.300	3.630	3.190	3.322	152,963	-0.20(-5.63%)
Jul 11, 2025	3.290	3.550	3.200	3.520	119,722	+0.23(+7.14%)
Jul 10, 2025	3.220	3.329	3.220	3.285	7,446	+0.08(+2.64%)
Jul 09, 2025	3.260	3.270	3.180	3.201	3,539	+0.04(+1.29%)
Jul 08, 2025	3.300	3.435	3.130	3.160	25,926	-0.16(-4.82%)
Jul 07, 2025	3.530	3.750	3.210	3.320	64,645	-0.27(-7.52%)
Jul 03, 2025	3.410	3.640	3.310	3.590	24,668	+0.19(+5.59%)
Jul 02, 2025	3.470	3.640	3.380	3.400	12,129	-0.10(-2.86%)
Jul 01, 2025	3.600	3.600	3.420	3.500	4,114	-0.03(-0.85%)
Jun 30, 2025	3.550	3.610	3.460	3.530	2,743	-0.01(-0.28%)
Jun 27, 2025	3.370	3.750	3.370	3.540	42,976	+0.17(+5.04%)
Jun 26, 2025	3.310	3.570	3.310	3.370	20,274	+0.12(+3.69%)
Jun 25, 2025	3.470	3.900	3.180	3.250	36,362	-0.25(-7.14%)
Jun 24, 2025	3.350	3.540	3.310	3.500	11,571	+0.17(+5.11%)
Jun 23, 2025	3.410	3.590	3.230	3.330	11,083	-0.16(-4.58%)
Jun 20, 2025	3.600	3.600	3.490	3.490	2,799	-0.11(-3.06%)
Jun 18, 2025	3.650	3.650	3.570	3.600	3,805	+0.05(+1.44%)
Jun 17, 2025	3.640	3.850	3.520	3.549	17,478	+0.10(+2.87%)
Jun 16, 2025	3.720	3.960	3.381	3.450	36,631	-0.06(-1.71%)
Jun 13, 2025	3.860	3.950	3.320	3.510	24,770	-0.50(-12.47%)
Jun 12, 2025	3.810	4.150	3.810	4.010	2,691	+0.19(+4.97%)
Jun 11, 2025	3.880	4.350	3.700	3.820	38,774	-0.13(-3.29%)
Jun 10, 2025	3.740	4.200	3.699	3.950	37,497	+0.25(+6.76%)
Jun 09, 2025	3.550	3.816	3.550	3.700	10,423	+0.11(+3.06%)
Jun 06, 2025	3.640	3.790	3.590	3.590	9,230	+0.00(+0.00%)
Jun 05, 2025	3.730	3.730	3.210	3.590	25,032	-0.14(-3.75%)
Jun 04, 2025	3.740	3.740	3.680	3.730	4,842	-0.01(-0.27%)
Jun 03, 2025	3.690	3.870	3.622	3.740	10,575	+0.21(+5.95%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CaliberCos Inc. - Class A Common Stock (NQ:CWD)

Historical Prices