Nasdaq · CWD · stock
CaliberCos Inc. (CWD) stock price history
Every Nasdaq trading session of CaliberCos Inc. from May 18, 2023 to Sep 28, 2026: 843 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CWD adjusted close, 2023 to 2026
- $154.00
- All time high, 2023
- $5.16
- 52 week high, $0.4260 low
- 843
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
CWD key facts
- CaliberCos Inc. (CWD) closed at $0.6587 on Sep 28, 2026 on Nasdaq.
- CWD's all time high close is $154.00, set on May 18, 2023; its all time low close is $0.4420 on Aug 5, 2026.
- CWD's 52 week range is $0.4260 to $5.16.
- CWD returned -87.6% over the year to Sep 28, 2026.
- Since May 18, 2023 CWD returned -100%, -80.2% a year compounded.
- CWD's deepest drawdown was -99.7% from May 18, 2023 to Aug 5, 2026.
- DataCedar holds 843 daily sessions of CWD history from May 18, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CWD price chart, 2023 to 2026
CWD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.4% |
| 3 months | +6.4% |
| 6 months | -41.2% |
| Year to date | -54.1% |
| 1 year | -87.6% |
| 3 years | -97.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 18, 2023 | -99.6% |
| Compound annual growth, 3.4 years | -80.2% |
CWD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $154.00 on May 18, 2023
- All time low close
- $0.4420 on Aug 5, 2026
- 52 week high
- $5.16 on Sep 29, 2025
- 52 week low
- $0.4260 on Aug 5, 2026
- Deepest drawdown
- -99.7% from May 18, 2023 to Aug 5, 2026, not yet recovered
- Best single session
- +323.7% on Sep 9, 2025
- Worst single session
- -33.5% on Apr 17, 2025
- Volatility, 1 year annualised
- 125.7%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2024, -46%
- Worst calendar year
- 2025, -91%
CWD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on May 18, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.31 | $1.55 | $0.4260 | $0.6587 | -46.9% | 486.8M | 185 |
| 2025 | $14.20 | $48.00 | $1.19 | $1.24 | -91.1% | 510.1M | 250 |
| 2024 | $26.74 | $29.60 | $7.48 | $13.98 | -45.8% | 503.7K | 252 |
| 2023 | $206.80 | $260.00 | $24.20 | $25.80 | n/a | 1.2M | 156 |
CWD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.6587 | +25.0% |
| August 2026 | $0.5270 | +10.3% |
| July 2026 | $0.4780 | -27.0% |
| June 2026 | $0.6550 | -34.5% |
| May 2026 | $1.00 | -3.8% |
| April 2026 | $1.04 | -9.6% |
| March 2026 | $1.15 | -5.7% |
| February 2026 | $1.22 | 0.0% |
| January 2026 | $1.22 | -1.6% |
| December 2025 | $1.24 | -46.1% |
| November 2025 | $2.30 | -20.7% |
| October 2025 | $2.90 | -34.7% |
About the CWD data
Daily bars. 843 sessions from May 18, 2023 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 18, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CWD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CWD share price history
