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)

1.060 -0.060 (-5.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 1.160 1.210 1.060 1.120 89,966 -0.06(-5.08%)
Mar 26, 2026 1.260 1.275 1.170 1.180 80,275 -0.12(-9.23%)
Mar 25, 2026 1.300 1.330 1.230 1.300 158,085 +0.05(+4.00%)
Mar 24, 2026 1.160 1.330 1.135 1.250 137,646 +0.07(+5.93%)
Mar 23, 2026 1.220 1.220 1.150 1.180 58,925 +0.01(+0.85%)
Mar 20, 2026 1.270 1.290 1.120 1.170 73,403 -0.09(-7.14%)
Mar 19, 2026 1.290 1.300 1.170 1.260 51,794 -0.05(-3.82%)
Mar 18, 2026 1.330 1.340 1.300 1.310 15,939 -0.04(-2.96%)
Mar 17, 2026 1.380 1.420 1.320 1.350 66,488 +0.00(+0.00%)
Mar 16, 2026 1.370 1.450 1.350 1.350 30,136 -0.06(-4.26%)
Mar 13, 2026 1.380 1.519 1.350 1.410 34,906 +0.01(+0.71%)
Mar 12, 2026 1.470 1.470 1.400 1.400 33,161 -0.07(-4.76%)
Mar 11, 2026 1.550 1.553 1.440 1.470 64,322 +0.02(+1.38%)
Mar 10, 2026 1.380 1.450 1.332 1.450 73,376 +0.09(+6.62%)
Mar 09, 2026 1.300 1.365 1.277 1.360 29,155 +0.03(+2.26%)
Mar 06, 2026 1.300 1.330 1.300 1.330 35,503 -0.04(-2.92%)
Mar 05, 2026 1.300 1.480 1.300 1.370 37,759 +0.06(+4.58%)
Mar 04, 2026 1.240 1.390 1.240 1.310 62,356 +0.07(+5.65%)
Mar 03, 2026 1.270 1.270 1.170 1.240 43,039 -0.03(-2.36%)
Mar 02, 2026 1.200 1.280 1.130 1.270 164,270 +0.05(+4.10%)
Feb 27, 2026 1.240 1.290 1.140 1.220 238,119 -0.08(-6.15%)
Feb 26, 2026 1.340 1.340 1.300 1.300 18,023 -0.03(-2.26%)
Feb 25, 2026 1.240 1.350 1.220 1.330 68,276 +0.12(+9.92%)
Feb 24, 2026 1.240 1.240 1.200 1.210 26,516 +0.01(+0.83%)
Feb 23, 2026 1.260 1.267 1.180 1.200 37,649 -0.02(-1.64%)
Feb 20, 2026 1.240 1.280 1.220 1.220 17,923 -0.02(-1.61%)
Feb 19, 2026 1.280 1.282 1.210 1.240 24,231 +0.02(+1.64%)
Feb 18, 2026 1.230 1.280 1.220 1.220 20,938 -0.05(-3.94%)
Feb 17, 2026 1.250 1.300 1.201 1.270 19,262 +0.02(+1.60%)
Feb 13, 2026 1.190 1.260 1.170 1.250 49,283 +0.06(+5.04%)
Feb 12, 2026 1.290 1.290 1.164 1.190 47,585 -0.08(-6.30%)
Feb 11, 2026 1.280 1.310 1.170 1.270 73,805 +0.00(+0.00%)
Feb 10, 2026 1.310 1.310 1.240 1.270 19,926 -0.03(-2.31%)
Feb 09, 2026 1.150 1.305 1.110 1.300 138,096 +0.15(+13.04%)
Feb 06, 2026 1.180 1.180 1.090 1.150 89,996 +0.10(+9.52%)
Feb 05, 2026 1.080 1.110 1.050 1.050 62,056 -0.07(-6.25%)
Feb 04, 2026 1.160 1.190 1.100 1.120 93,583 -0.04(-3.45%)
Feb 03, 2026 1.180 1.190 1.150 1.160 65,155 -0.01(-0.85%)
Feb 02, 2026 1.210 1.235 1.120 1.170 155,595 -0.05(-4.10%)
Jan 30, 2026 1.210 1.220 1.180 1.220 124,525 +0.01(+0.83%)
Jan 29, 2026 1.350 1.361 1.190 1.210 131,283 -0.11(-8.33%)
Jan 28, 2026 1.360 1.360 1.300 1.320 48,024 -0.04(-2.94%)
Jan 27, 2026 1.350 1.370 1.304 1.360 64,037 +0.03(+2.26%)
Jan 26, 2026 1.430 1.430 1.300 1.330 48,771 -0.07(-5.00%)
Jan 23, 2026 1.410 1.429 1.390 1.400 33,118 -0.03(-2.10%)
Jan 22, 2026 1.440 1.540 1.420 1.430 117,625 +0.00(+0.00%)
Jan 21, 2026 1.330 1.480 1.300 1.430 150,332 +0.10(+7.52%)
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%)
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.