ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.400 +0.070 (+5.26%)
Streaming Delayed Price Updated: 12:55 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 1.350 1.370 1.290 1.330 42,439 -0.03(-2.21%)
Jan 16, 2026 1.330 1.360 1.300 1.360 53,057 +0.03(+2.26%)
Jan 15, 2026 1.380 1.380 1.290 1.330 65,660 +0.00(+0.00%)
Jan 14, 2026 1.330 1.400 1.290 1.330 153,819 +0.02(+1.53%)
Jan 13, 2026 1.320 1.337 1.277 1.310 51,799 -0.01(-0.76%)
Jan 12, 2026 1.330 1.390 1.300 1.320 69,739 -0.03(-2.22%)
Jan 09, 2026 1.410 1.431 1.330 1.350 84,279 -0.04(-2.88%)
Jan 08, 2026 1.410 1.472 1.360 1.390 47,833 -0.01(-0.71%)
Jan 07, 2026 1.520 1.530 1.380 1.400 141,866 -0.12(-7.89%)
Jan 06, 2026 1.490 1.540 1.476 1.520 86,632 +0.05(+3.40%)
Jan 05, 2026 1.450 1.545 1.420 1.470 205,131 +0.08(+5.76%)
Jan 02, 2026 1.310 1.431 1.270 1.390 133,218 +0.15(+12.10%)
Dec 31, 2025 1.410 1.414 1.190 1.240 306,117 -0.20(-13.59%)
Dec 30, 2025 1.450 1.500 1.400 1.435 176,514 -0.00(-0.35%)
Dec 29, 2025 1.560 1.580 1.420 1.440 226,590 -0.14(-8.86%)
Dec 26, 2025 1.450 1.683 1.420 1.580 313,259 +0.12(+8.22%)
Dec 24, 2025 1.430 1.470 1.415 1.460 60,985 +0.03(+2.10%)
Dec 23, 2025 1.460 1.490 1.430 1.430 88,898 -0.08(-5.30%)
Dec 22, 2025 1.510 1.530 1.480 1.510 110,088 +0.00(+0.00%)
Dec 19, 2025 1.530 1.552 1.450 1.510 180,208 -0.02(-1.31%)
Dec 18, 2025 1.600 1.620 1.520 1.530 154,388 -0.08(-4.97%)
Dec 17, 2025 1.620 1.685 1.600 1.610 93,855 -0.10(-5.85%)
Dec 16, 2025 1.670 1.720 1.650 1.710 132,994 +0.02(+1.18%)
Dec 15, 2025 1.780 1.785 1.660 1.690 88,787 -0.06(-3.43%)
Dec 12, 2025 1.750 1.800 1.720 1.750 113,986 -0.03(-1.69%)
Dec 11, 2025 1.810 1.810 1.730 1.780 106,044 -0.02(-1.11%)
Dec 10, 2025 1.800 1.830 1.730 1.800 182,384 +0.00(+0.00%)
Dec 09, 2025 1.700 1.820 1.700 1.800 260,664 +0.06(+3.45%)
Dec 08, 2025 1.890 1.890 1.690 1.740 258,086 -0.08(-4.40%)
Dec 05, 2025 2.000 2.000 1.790 1.820 300,675 -0.13(-6.67%)
Dec 04, 2025 2.060 2.090 1.910 1.950 335,389 -0.13(-6.25%)
Dec 03, 2025 2.140 2.170 2.010 2.080 115,970 -0.04(-1.89%)
Dec 02, 2025 2.230 2.230 2.054 2.120 211,314 -0.12(-5.36%)
Dec 01, 2025 2.300 2.300 2.180 2.240 57,667 -0.06(-2.61%)
Nov 28, 2025 2.350 2.350 2.260 2.300 59,327 +0.03(+1.32%)
Nov 26, 2025 2.230 2.341 2.230 2.270 116,078 +0.02(+0.89%)
Nov 25, 2025 2.300 2.300 2.110 2.250 97,261 +0.01(+0.45%)
Nov 24, 2025 2.170 2.570 2.108 2.240 313,756 +0.24(+12.00%)
Nov 21, 2025 2.110 2.110 1.960 2.000 71,722 -0.06(-2.91%)
Nov 20, 2025 2.190 2.330 2.020 2.060 140,957 -0.10(-4.63%)
Nov 19, 2025 2.300 2.340 2.092 2.160 70,222 -0.18(-7.69%)
Nov 18, 2025 2.160 2.440 2.100 2.340 171,852 +0.18(+8.33%)
Nov 17, 2025 2.390 2.390 2.160 2.160 126,015 -0.18(-7.69%)
Nov 14, 2025 2.680 2.680 2.330 2.340 185,782 -0.43(-15.52%)
Nov 13, 2025 2.980 3.090 2.730 2.770 149,892 -0.25(-8.28%)
Nov 12, 2025 3.030 3.040 2.927 3.020 83,707 -0.01(-0.33%)
Nov 11, 2025 2.960 3.040 2.950 3.030 53,060 +0.03(+1.00%)
Nov 10, 2025 2.990 3.010 2.910 3.000 125,447 +0.05(+1.69%)
Nov 07, 2025 2.820 3.000 2.820 2.950 72,857 -0.03(-1.01%)
Nov 06, 2025 3.000 3.020 2.900 2.980 70,407 +0.02(+0.68%)
Nov 05, 2025 2.700 3.020 2.670 2.960 99,895 +0.25(+9.02%)
Nov 04, 2025 2.710 2.930 2.700 2.715 78,829 -0.12(-4.06%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.