Caleres, Inc. Common Stock (CAL)

Last Price12.17

Change-0.84 (-6.46%)

NYSE · Last Trade: Jan 1st, 4:11 PM EST

Historical Prices For Caleres, Inc. Common Stock (CAL)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	12.96	13.01	12.15	12.17	643,763	12.17
12/30/2025	13.06	13.12	12.86	13.01	551,921	13.01
12/29/2025	13.14	13.26	12.92	13.07	659,705	13.07
12/26/2025	13.04	13.42	12.94	13.28	390,324	13.28
12/24/2025	12.88	13.25	12.62	13.15	303,765	13.08
12/23/2025	13.12	13.29	12.72	12.87	641,495	12.80
12/22/2025	13.22	13.35	12.86	13.30	923,408	13.23
12/19/2025	13.11	13.32	12.96	13.18	1,719,559	13.11
12/18/2025	13.79	13.86	13.18	13.30	965,869	13.23
12/17/2025	13.82	13.82	13.13	13.57	1,456,434	13.50
12/16/2025	13.52	13.85	13.31	13.82	852,247	13.75
12/15/2025	13.53	13.77	13.18	13.64	917,382	13.57
12/12/2025	13.58	13.69	13.04	13.30	1,104,883	13.23
12/11/2025	13.23	13.53	12.68	13.53	1,479,457	13.46
12/10/2025	12.40	13.54	12.31	13.38	1,385,420	13.31
12/09/2025	11.43	12.89	11.09	12.74	2,566,148	12.67
12/08/2025	13.40	13.72	13.13	13.49	1,704,570	13.42
12/05/2025	13.59	13.78	13.13	13.33	1,334,934	13.26
12/04/2025	13.32	13.72	13.14	13.47	1,297,822	13.40
12/03/2025	12.70	13.58	12.63	13.35	1,309,058	13.28
12/02/2025	12.57	12.64	12.22	12.60	921,946	12.53
12/01/2025	11.57	12.51	11.44	12.43	999,651	12.36
11/28/2025	11.81	11.81	11.48	11.71	489,073	11.65
11/26/2025	11.69	11.88	11.65	11.80	720,431	11.74
11/25/2025	10.77	11.78	10.77	11.65	1,165,071	11.59
11/24/2025	10.52	10.67	10.30	10.60	2,055,199	10.54
11/21/2025	9.76	10.70	9.65	10.55	1,581,861	10.49
11/20/2025	9.78	9.92	9.61	9.63	871,619	9.58
11/19/2025	9.67	9.92	9.59	9.71	659,024	9.66
11/18/2025	9.74	9.82	9.54	9.67	1,190,899	9.62
11/17/2025	10.26	10.38	9.78	9.93	828,934	9.88
11/14/2025	10.64	10.76	10.15	10.31	845,817	10.26
11/13/2025	11.25	11.64	10.85	10.92	1,619,946	10.86
11/12/2025	11.42	11.84	11.25	11.30	969,735	11.24
11/11/2025	11.13	11.37	10.96	11.29	689,213	11.23
11/10/2025	11.49	11.57	11.03	11.14	989,796	11.08
11/07/2025	11.03	11.35	10.73	11.30	1,223,241	11.24
11/06/2025	11.34	11.39	10.96	11.04	1,167,007	10.98
11/05/2025	10.52	11.78	10.39	11.38	2,074,108	11.32
11/04/2025	10.91	11.05	10.33	10.40	1,486,912	10.34
11/03/2025	11.00	11.35	10.64	11.01	6,381,507	10.95
10/31/2025	10.87	11.07	10.51	11.04	1,341,869	10.98
10/30/2025	11.57	11.57	10.97	10.98	1,609,107	10.92
10/29/2025	12.46	12.46	11.53	11.80	1,106,206	11.74
10/28/2025	12.37	12.73	12.22	12.50	1,328,265	12.43
10/27/2025	12.78	13.12	12.54	12.54	462,293	12.47
10/24/2025	12.72	12.93	12.56	12.57	574,181	12.50
10/23/2025	12.31	12.83	12.17	12.82	738,256	12.75
10/22/2025	12.70	12.89	12.15	12.28	805,501	12.21
10/21/2025	12.58	13.02	12.48	12.77	748,800	12.70
10/20/2025	12.61	12.82	12.52	12.53	607,376	12.46
10/17/2025	12.52	12.73	12.38	12.47	703,778	12.40
10/16/2025	13.02	13.07	12.48	12.69	721,419	12.62
10/15/2025	12.99	13.49	12.84	13.02	714,006	12.95
10/14/2025	12.37	13.04	12.34	12.95	720,021	12.88
10/13/2025	12.09	12.76	12.05	12.63	1,009,478	12.56
10/10/2025	13.38	13.38	11.84	11.86	1,314,817	11.80
10/09/2025	13.52	13.56	13.16	13.27	691,988	13.20
10/08/2025	13.11	13.64	13.00	13.56	753,367	13.49
10/07/2025	13.80	14.04	12.87	13.05	826,127	12.98
10/06/2025	14.30	14.40	13.90	13.93	781,152	13.86
10/03/2025	13.83	14.39	13.63	14.30	740,593	14.22
10/02/2025	13.12	13.57	12.95	13.53	563,535	13.46