Caleres, Inc. Common Stock (CAL)

Last Price12.79

Change+0.10 (0.79%)

NYSE · Last Trade: Feb 3rd, 2:29 PM EST

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

Date Range:

2025-11-03 - 2026-02-03

Date	Open	High	Low	Close	Volume	Adjusted Close
2/02/2026	12.28	12.72	12.24	12.69	406,475	12.69
1/30/2026	12.41	12.57	11.94	12.22	596,984	12.22
1/29/2026	12.30	12.63	12.26	12.33	388,371	12.33
1/28/2026	12.80	12.80	12.03	12.30	623,106	12.30
1/27/2026	12.50	12.77	12.29	12.68	495,995	12.68
1/26/2026	12.53	12.71	12.48	12.68	498,390	12.68
1/23/2026	12.55	13.01	12.38	12.54	667,221	12.54
1/22/2026	13.90	14.18	12.63	12.64	973,156	12.64
1/21/2026	13.69	14.30	13.65	14.04	465,269	14.04
1/20/2026	13.36	13.54	13.08	13.50	750,562	13.50
1/16/2026	13.65	13.79	13.37	13.73	402,820	13.73
1/15/2026	13.89	14.04	13.59	13.78	427,870	13.78
1/14/2026	13.76	14.15	13.55	13.86	515,490	13.86
1/13/2026	13.80	14.17	13.70	14.00	772,109	14.00
1/12/2026	13.53	14.05	13.15	13.79	658,749	13.79
1/09/2026	14.09	14.48	13.29	13.88	673,508	13.88
1/08/2026	12.72	14.36	12.72	13.84	852,756	13.84
1/07/2026	13.10	13.20	12.66	12.80	587,508	12.80
1/06/2026	12.33	13.11	12.25	13.08	764,396	13.08
1/05/2026	11.99	12.66	11.99	12.38	966,154	12.38
1/02/2026	12.30	12.50	11.94	12.25	511,149	12.25
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