15.51
price up icon5.22%   0.77
 
loading

Caleres Inc Stock (CAL) Price History

The historical daily chart and data for Caleres Inc stock (CAL), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $15.51.
  • Caleres Inc all-time high stock price is $44.51, occurred on August 23, 2024.
  • The lowest Caleres Inc stock price recorded was $3.12 on March 18, 2020. Since then, Caleres Inc's stock price has risen over 397.12% to $15.51 now.
  • The 52-week high stock price for CAL is $44.51, representing a 186.98% increase from the current share price, occurred on August 23, 2024.
  • The 52-week low stock price for CAL is $12.09, indicating a -22.05% decrease from the current share price, occurred on June 23, 2025.
  • The closing price of Caleres Inc (CAL) stock in the beginning of 2024 was $23.35. The stock closed the year at $22.28, a loss of over -4.58% for the year.
The table below shows more information about CAL historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $15.95 $14.86 $1.09 923,456.0 +5.22%
Aug 21, 2025 $14.77 $14.34 $0.43 433,746.0 +0.48%
Aug 20, 2025 $14.80 $14.43 $0.375 382,754.0 -0.41%
Aug 19, 2025 $15.16 $14.60 $0.565 322,227.0 +0.41%
Aug 18, 2025 $15.11 $14.62 $0.49 469,729.0 +0.27%
Aug 15, 2025 $14.75 $14.36 $0.39 515,591.0 +0.27%
Aug 14, 2025 $14.75 $14.40 $0.35 535,604.0 -3.63%
Aug 13, 2025 $15.35 $14.56 $0.79 905,099.0 +3.13%
Aug 12, 2025 $14.93 $13.92 $1.01 589,841.0 +7.00%
Aug 11, 2025 $13.82 $13.31 $0.515 539,537.0 +1.03%
Aug 08, 2025 $13.93 $13.35 $0.575 471,505.0 -1.67%
Aug 07, 2025 $14.29 $13.76 $0.53 491,625.0 -0.65%
Aug 06, 2025 $14.01 $13.66 $0.35 473,624.0 +1.76%
Aug 05, 2025 $14.10 $13.27 $0.835 736,228.0 -1.51%
Aug 04, 2025 $13.96 $13.29 $0.665 592,258.0 +5.32%
Aug 01, 2025 $13.40 $12.94 $0.465 693,715.0 -4.08%
Jul 31, 2025 $14.15 $13.54 $0.6084 752,134.0 -4.45%
Jul 30, 2025 $14.90 $14.20 $0.70 792,825.0 -3.75%
Jul 29, 2025 $15.51 $14.82 $0.69 605,570.0 -4.54%
Jul 28, 2025 $15.77 $15.17 $0.60 561,443.0 +1.56%
Jul 25, 2025 $15.42 $15.00 $0.42 449,805.0 +1.52%
Jul 24, 2025 $15.65 $15.01 $0.64 782,658.0 -3.50%

Caleres Inc Stock (CAL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Caleres Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CAL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Caleres Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Caleres Inc Stock (CAL) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $15.95 $12.94 $3.01 9,999,995.0 +12.96%
Jul, 2025 $15.78 $12.14 $3.64 15,680,698.0 +12.36%
Jun, 2025 $14.51 $12.09 $2.42 20,818,281.0 -9.14%
May, 2025 $18.27 $13.14 $5.13 23,465,377.0 -11.75%
Apr, 2025 $18.08 $14.25 $3.83 23,681,937.0 -11.55%
Mar, 2025 $17.99 $15.00 $2.99 21,548,888.0 +6.62%
Feb, 2025 $18.38 $15.60 $2.78 14,028,413.0 -11.84%
Jan, 2025 $23.82 $18.30 $5.52 12,045,984.0 -20.85%

Caleres Inc Stock (CAL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $33.22 $22.07 $11.15 17,965,097.0 -26.17%
Nov, 2024 $33.24 $28.80 $4.44 9,165,417.0 +4.09%
Oct, 2024 $34.38 $28.65 $5.73 14,445,786.0 -9.68%
Sep, 2024 $40.71 $29.32 $11.39 18,621,255.0 -21.55%
Aug, 2024 $44.51 $33.12 $11.39 9,787,910.0 +9.26%
Jul, 2024 $39.56 $31.55 $8.01 11,585,432.0 +14.76%
Jun, 2024 $35.72 $32.20 $3.52 15,188,215.0 -3.11%
May, 2024 $39.97 $34.23 $5.74 9,600,845.0 -5.84%
Apr, 2024 $41.29 $34.36 $6.93 8,540,685.0 -10.24%
Mar, 2024 $41.94 $34.45 $7.49 9,936,334.0 +6.27%
Feb, 2024 $39.01 $31.03 $7.98 8,189,695.0 +23.08%
Jan, 2024 $32.80 $28.36 $4.44 6,101,124.0 +2.08%

Caleres Inc Stock (CAL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $31.99 $27.67 $4.32 8,318,139.0 +1.22%
Nov, 2023 $31.68 $24.71 $6.97 8,126,312.0 +18.69%
Oct, 2023 $29.23 $24.92 $4.31 8,479,092.0 -11.06%
Sep, 2023 $29.98 $26.20 $3.78 10,167,905.0 +0.31%
Aug, 2023 $29.20 $23.79 $5.41 10,592,938.0 +6.03%
Jul, 2023 $27.61 $23.42 $4.19 8,563,962.0 +13.00%
Jun, 2023 $25.95 $16.85 $9.10 15,214,476.0 +38.64%
May, 2023 $23.64 $17.21 $6.43 11,235,283.0 -24.30%
Apr, 2023 $23.45 $21.28 $2.17 8,114,767.0 +5.41%
Mar, 2023 $26.70 $20.54 $6.16 16,646,680.0 -17.16%
Feb, 2023 $27.58 $23.27 $4.31 12,989,152.0 +0.35%
Jan, 2023 $26.15 $21.33 $4.82 12,988,211.0 +16.79%
apparel_retail FL
$26.42
price up icon 2.17%
apparel_retail BKE
$56.18
price up icon 2.42%
apparel_retail ANF
$98.46
price up icon 6.00%
$173.50
price up icon 2.45%
$76.98
price up icon 4.18%
apparel_retail GAP
$21.42
price up icon 1.04%
Cap:     |  Volume (24h):