Caleres, Inc. Common Stock (CAL)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	13.12	13.57	12.95	13.53	563,535	13.53
10/01/2025	13.06	13.29	12.86	13.25	767,756	13.25
9/30/2025	12.92	13.09	12.69	13.04	894,760	13.04
9/29/2025	13.83	13.83	12.87	13.05	1,359,711	13.05
9/26/2025	13.30	13.76	13.25	13.65	547,426	13.65
9/25/2025	13.70	13.75	13.26	13.31	934,454	13.31
9/24/2025	14.01	14.44	13.92	13.94	739,658	13.94
9/23/2025	14.43	14.86	13.90	13.92	866,866	13.92
9/22/2025	14.22	14.48	14.05	14.27	870,990	14.27
9/19/2025	14.95	14.95	14.19	14.32	1,399,962	14.32
9/18/2025	15.29	15.35	14.85	14.99	602,768	14.99
9/17/2025	15.20	15.87	15.03	15.20	751,248	15.20
9/16/2025	15.62	15.71	14.96	15.20	843,806	15.20
9/15/2025	15.01	15.63	14.87	15.60	864,265	15.60
9/12/2025	15.61	15.75	14.69	14.89	788,847	14.89
9/11/2025	15.73	16.14	15.68	15.75	1,120,404	15.68
9/10/2025	15.10	15.96	15.10	15.58	1,215,951	15.51
9/09/2025	15.56	15.78	15.22	15.25	1,035,994	15.18
9/08/2025	15.61	15.72	15.13	15.63	1,105,745	15.56
9/05/2025	14.44	15.89	14.35	15.70	1,373,567	15.63
9/04/2025	12.85	14.35	12.79	14.24	1,905,246	14.18
9/03/2025	14.83	15.09	14.76	14.95	1,057,005	14.88
9/02/2025	14.83	14.94	14.63	14.80	909,108	14.73
8/29/2025	15.57	15.57	14.96	15.00	848,054	14.93
8/28/2025	15.67	15.80	15.09	15.37	1,123,736	15.30
8/27/2025	15.05	15.76	15.05	15.50	1,203,405	15.43
8/26/2025	15.28	15.52	14.91	15.05	643,069	14.98
8/25/2025	15.31	15.48	15.22	15.28	460,172	15.21
8/22/2025	14.86	15.95	14.86	15.51	923,542	15.44
8/21/2025	14.51	14.77	14.34	14.74	433,746	14.67
8/20/2025	14.69	14.80	14.43	14.67	382,754	14.60
8/19/2025	14.89	15.16	14.60	14.73	322,227	14.66
8/18/2025	14.72	15.11	14.62	14.67	469,729	14.60
8/15/2025	14.64	14.75	14.36	14.63	515,592	14.56
8/14/2025	14.69	14.75	14.40	14.59	535,604	14.53
8/13/2025	14.64	15.35	14.56	15.14	905,206	15.07
8/12/2025	13.96	14.93	13.92	14.68	589,935	14.61
8/11/2025	13.74	13.82	13.31	13.72	539,537	13.66
8/08/2025	13.83	13.93	13.35	13.58	471,506	13.52
8/07/2025	14.12	14.29	13.76	13.81	491,625	13.75
8/06/2025	13.71	14.01	13.66	13.90	473,624	13.84
8/05/2025	14.10	14.10	13.27	13.66	736,228	13.60
8/04/2025	13.51	13.96	13.29	13.87	592,564	13.81
8/01/2025	13.39	13.40	12.94	13.17	693,722	13.11
7/31/2025	14.14	14.15	13.54	13.73	752,296	13.67
7/30/2025	14.90	14.90	14.20	14.37	792,831	14.31
7/29/2025	15.51	15.51	14.82	14.93	605,578	14.86
7/28/2025	15.46	15.77	15.17	15.64	561,444	15.57
7/25/2025	15.35	15.42	15.00	15.40	449,921	15.33
7/24/2025	15.43	15.65	15.01	15.17	782,658	15.10
7/23/2025	15.40	15.92	15.33	15.72	1,018,330	15.65
7/22/2025	14.23	15.46	14.15	15.13	1,039,722	15.06
7/21/2025	13.97	14.11	13.76	13.98	446,278	13.92
7/18/2025	13.93	13.93	13.55	13.72	587,487	13.66
7/17/2025	13.43	13.77	13.40	13.73	554,424	13.67
7/16/2025	13.46	13.62	12.93	13.39	651,232	13.33
7/15/2025	14.34	14.40	13.39	13.39	550,474	13.33
7/14/2025	14.81	14.81	14.01	14.28	592,919	14.22
7/11/2025	14.28	14.84	14.20	14.68	830,683	14.61
7/10/2025	14.12	15.02	14.02	14.48	1,076,233	14.42
7/09/2025	13.86	14.13	13.74	14.11	868,344	14.05
7/08/2025	13.31	13.84	13.12	13.82	624,291	13.76
7/07/2025	13.83	13.86	13.12	13.26	764,529	13.20
7/03/2025	13.94	14.17	13.80	14.03	395,166	13.97