Caleres, Inc. Common Stock (CAL)

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

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	11.57	11.57	10.97	10.98	1,609,107	10.98
10/29/2025	12.46	12.46	11.53	11.80	1,106,206	11.80
10/28/2025	12.37	12.73	12.22	12.50	1,328,265	12.50
10/27/2025	12.78	13.12	12.54	12.54	462,293	12.54
10/24/2025	12.72	12.93	12.56	12.57	574,181	12.57
10/23/2025	12.31	12.83	12.17	12.82	738,256	12.82
10/22/2025	12.70	12.89	12.15	12.28	805,501	12.28
10/21/2025	12.58	13.02	12.48	12.77	748,800	12.77
10/20/2025	12.61	12.82	12.52	12.53	607,376	12.53
10/17/2025	12.52	12.73	12.38	12.47	703,778	12.47
10/16/2025	13.02	13.07	12.48	12.69	721,419	12.69
10/15/2025	12.99	13.49	12.84	13.02	714,006	13.02
10/14/2025	12.37	13.04	12.34	12.95	720,021	12.95
10/13/2025	12.09	12.76	12.05	12.63	1,009,478	12.63
10/10/2025	13.38	13.38	11.84	11.86	1,314,817	11.86
10/09/2025	13.52	13.56	13.16	13.27	691,988	13.27
10/08/2025	13.11	13.64	13.00	13.56	753,367	13.56
10/07/2025	13.80	14.04	12.87	13.05	826,127	13.05
10/06/2025	14.30	14.40	13.90	13.93	781,152	13.93
10/03/2025	13.83	14.39	13.63	14.30	740,593	14.30
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