Caleres Inc (CAL) stock
CALNYSEFootwear, (No Rubber)Fiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 10, 2026Score 18/3042% below fair value
$13.49−0.12 (-0.88%)
Close on Oct 30, 2026Market cap $465.47MP/E 9.1Yield 2.08%
Price history
Caleres share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.49
-0.88% on the day
52-week range
$8.80 – $15.04
-10.3% from the high
Change over 52 weeks
+22.9%
From $10.98 on Oct 30, 2025
Average volume
508,084
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $13.65 | $13.98 | $13.36 | $13.49 | -0.88% | 856,353 |
| Oct 29, 2026 | $13.22 | $13.63 | $13.18 | $13.61 | +5.02% | 566,893 |
| Oct 28, 2026 | $13.00 | $13.10 | $12.87 | $12.96 | -0.15% | 672,807 |
| Oct 27, 2026 | $13.01 | $13.05 | $12.75 | $12.98 | +0.46% | 449,697 |
| Oct 26, 2026 | $12.98 | $13.29 | $12.76 | $12.92 | -0.23% | 329,801 |
| Oct 23, 2026 | $13.01 | $13.13 | $12.64 | $12.95 | -3.00% | 484,197 |
| Oct 22, 2026 | $12.64 | $13.37 | $12.64 | $13.35 | +4.95% | 343,377 |
| Oct 21, 2026 | $12.90 | $13.14 | $12.65 | $12.72 | -1.78% | 353,204 |
| Oct 20, 2026 | $13.06 | $13.29 | $12.84 | $12.95 | +1.57% | 402,820 |
| Oct 19, 2026 | $12.90 | $13.06 | $12.65 | $12.75 | -1.77% | 279,883 |
| Oct 16, 2026 | $13.32 | $13.61 | $12.77 | $12.98 | -1.22% | 405,083 |
| Oct 15, 2026 | $12.52 | $13.23 | $12.52 | $13.14 | +7.35% | 394,933 |
| Oct 14, 2026 | $12.14 | $12.25 | $11.82 | $12.24 | -0.49% | 403,166 |
| Oct 13, 2026 | $12.41 | $12.65 | $12.23 | $12.30 | +0.82% | 334,036 |
| Oct 12, 2026 | $11.95 | $12.30 | $11.93 | $12.20 | +0.91% | 318,677 |
| Oct 9, 2026 | $12.38 | $12.38 | $12.06 | $12.09 | -2.74% | 253,027 |
| Oct 8, 2026 | $12.35 | $12.50 | $12.15 | $12.43 | -0.16% | 484,169 |
| Oct 7, 2026 | $12.12 | $12.48 | $12.12 | $12.45 | -0.08% | 407,823 |
| Oct 6, 2026 | $12.35 | $12.54 | $12.06 | $12.46 | +1.71% | 453,046 |
| Oct 5, 2026 | $12.31 | $12.57 | $12.05 | $12.25 | +0.25% | 380,889 |
| Oct 2, 2026 | $12.50 | $12.50 | $11.87 | $12.22 | -0.65% | 416,214 |
| Oct 1, 2026 | $12.15 | $12.47 | $12.04 | $12.30 | +0.99% | 482,472 |
| Sep 30, 2026 | $12.63 | $12.63 | $11.93 | $12.18 | -2.17% | 626,209 |
| Sep 29, 2026 | $12.62 | $12.67 | $12.25 | $12.45 | -0.64% | 332,777 |
| Sep 28, 2026 | $12.38 | $12.77 | $12.28 | $12.53 | +0.08% | 438,441 |
| Sep 25, 2026 | $12.48 | $12.73 | $12.24 | $12.52 | +0.24% | 366,053 |
| Sep 24, 2026 | $12.41 | $12.55 | $12.22 | $12.49 | +1.05% | 388,834 |
| Sep 23, 2026 | $12.57 | $12.78 | $12.18 | $12.36 | -3.36% | 481,620 |
| Sep 22, 2026 | $12.27 | $12.81 | $12.27 | $12.79 | +7.39% | 616,095 |
| Sep 21, 2026 | $11.79 | $12.10 | $11.58 | $11.91 | +1.45% | 473,600 |
| Sep 18, 2026 | $12.01 | $12.18 | $11.65 | $11.74 | -2.81% | 1,060,987 |
| Sep 17, 2026 | $12.31 | $12.31 | $11.95 | $12.08 | +0.50% | 524,708 |
| Sep 16, 2026 | $12.36 | $12.52 | $12.00 | $12.02 | -2.36% | 484,975 |
| Sep 15, 2026 | $12.45 | $12.60 | $12.25 | $12.31 | -1.83% | 571,657 |
| Sep 14, 2026 | $12.30 | $13.09 | $12.30 | $12.54 | +0.24% | 580,013 |
| Sep 11, 2026 | $12.12 | $12.84 | $12.12 | $12.51 | +5.30% | 743,772 |
| Sep 10, 2026 | $11.92 | $12.11 | $11.29 | $11.88 | -2.22% | 895,795 |
| Sep 9, 2026 | $13.02 | $13.95 | $12.12 | $12.15 | +1.00% | 1,303,947 |
| Sep 8, 2026 | $12.50 | $12.62 | $12.01 | $12.03 | -3.22% | 767,122 |
| Sep 4, 2026 | $11.87 | $12.48 | $11.87 | $12.43 | +2.64% | 405,649 |
| Sep 3, 2026 | $12.41 | $12.53 | $11.79 | $12.11 | -0.98% | 472,196 |
| Sep 2, 2026 | $11.90 | $12.48 | $11.81 | $12.23 | +4.17% | 714,067 |
| Sep 1, 2026 | $12.15 | $12.26 | $11.68 | $11.74 | -3.61% | 552,666 |
| Aug 31, 2026 | $12.47 | $12.47 | $11.91 | $12.18 | -2.40% | 664,993 |
| Aug 28, 2026 | $12.58 | $12.82 | $12.45 | $12.48 | -0.48% | 388,821 |
| Aug 27, 2026 | $12.91 | $13.02 | $12.43 | $12.54 | -4.20% | 410,896 |
| Aug 26, 2026 | $13.14 | $13.51 | $12.96 | $13.09 | +0.31% | 468,587 |
| Aug 25, 2026 | $13.54 | $13.60 | $12.99 | $13.05 | -4.40% | 421,921 |
| Aug 24, 2026 | $13.67 | $14.16 | $13.54 | $13.65 | +0.22% | 523,888 |
| Aug 21, 2026 | $13.08 | $13.73 | $13.04 | $13.62 | +5.66% | 502,117 |
| Aug 20, 2026 | $13.36 | $13.36 | $12.71 | $12.89 | -6.19% | 475,339 |
| Aug 19, 2026 | $13.21 | $13.75 | $13.18 | $13.74 | +6.35% | 413,619 |
| Aug 18, 2026 | $13.34 | $13.34 | $12.87 | $12.92 | -2.71% | 496,938 |
| Aug 17, 2026 | $13.24 | $13.32 | $13.00 | $13.28 | -0.67% | 351,586 |
| Aug 14, 2026 | $13.54 | $13.75 | $13.19 | $13.37 | -2.62% | 285,448 |
| Aug 13, 2026 | $13.70 | $13.88 | $13.37 | $13.73 | +1.33% | 365,479 |
| Aug 12, 2026 | $14.10 | $14.10 | $13.53 | $13.55 | -4.24% | 477,543 |
| Aug 11, 2026 | $14.28 | $14.52 | $14.13 | $14.15 | -2.21% | 409,420 |
| Aug 10, 2026 | $14.59 | $14.93 | $14.39 | $14.47 | -0.21% | 374,673 |
| Aug 7, 2026 | $14.35 | $14.54 | $13.98 | $14.50 | +0.28% | 431,727 |
| Aug 6, 2026 | $14.12 | $14.74 | $14.00 | $14.46 | +0.98% | 888,829 |
| Aug 5, 2026 | $14.40 | $14.81 | $14.19 | $14.32 | +0.49% | 625,890 |
| Aug 4, 2026 | $13.95 | $14.61 | $13.95 | $14.25 | +1.79% | 696,239 |
| Aug 3, 2026 | $13.24 | $14.12 | $13.24 | $14.00 | +9.03% | 648,530 |
| Jul 31, 2026 | $12.99 | $13.07 | $12.56 | $12.84 | -1.38% | 454,001 |
| Jul 30, 2026 | $12.83 | $13.11 | $12.66 | $13.02 | +1.24% | 473,542 |
| Jul 29, 2026 | $13.04 | $13.22 | $12.60 | $12.86 | -3.31% | 598,495 |
| Jul 28, 2026 | $12.56 | $13.39 | $12.55 | $13.30 | +6.31% | 548,267 |
| Jul 27, 2026 | $12.10 | $12.54 | $12.10 | $12.51 | +6.20% | 360,134 |
| Jul 24, 2026 | $11.66 | $12.02 | $11.45 | $11.78 | +0.86% | 294,809 |
| Jul 23, 2026 | $12.03 | $12.15 | $11.57 | $11.68 | -7.01% | 464,339 |
| Jul 22, 2026 | $12.09 | $12.62 | $12.03 | $12.56 | +6.44% | 453,990 |
| Jul 21, 2026 | $11.72 | $11.87 | $11.53 | $11.80 | -0.51% | 366,633 |
| Jul 20, 2026 | $12.06 | $12.27 | $11.70 | $11.86 | +0.08% | 340,610 |
| Jul 17, 2026 | $12.12 | $12.59 | $11.78 | $11.85 | -4.13% | 433,318 |
| Jul 16, 2026 | $11.81 | $12.45 | $11.81 | $12.36 | +5.46% | 560,101 |
| Jul 15, 2026 | $11.40 | $12.01 | $11.29 | $11.72 | +3.63% | 543,004 |
| Jul 14, 2026 | $11.97 | $11.97 | $11.27 | $11.31 | -4.48% | 469,649 |
| Jul 13, 2026 | $11.63 | $12.22 | $11.63 | $11.84 | +0.25% | 393,308 |
| Jul 10, 2026 | $11.67 | $11.93 | $11.66 | $11.81 | +2.87% | 295,833 |
| Jul 9, 2026 | $11.54 | $11.76 | $11.36 | $11.48 | -0.26% | 520,325 |
| Jul 8, 2026 | $11.77 | $11.77 | $11.13 | $11.51 | -3.60% | 425,098 |
| Jul 7, 2026 | $11.90 | $12.06 | $11.72 | $11.94 | +1.27% | 380,104 |
| Jul 6, 2026 | $11.65 | $11.82 | $11.40 | $11.79 | +0.68% | 559,313 |
| Jul 2, 2026 | $12.40 | $12.61 | $11.66 | $11.71 | -5.49% | 466,832 |
| Jul 1, 2026 | $12.27 | $12.70 | $12.13 | $12.39 | +0.16% | 513,358 |
| Jun 30, 2026 | $12.57 | $12.64 | $12.10 | $12.37 | -3.06% | 490,659 |
| Jun 29, 2026 | $13.23 | $13.26 | $12.57 | $12.76 | -5.41% | 724,758 |
| Jun 26, 2026 | $12.28 | $13.49 | $12.28 | $13.49 | +8.18% | 1,675,647 |
| Jun 25, 2026 | $12.93 | $13.19 | $12.29 | $12.47 | -3.86% | 325,175 |
| Jun 24, 2026 | $12.48 | $13.00 | $12.47 | $12.97 | +5.70% | 527,986 |
| Jun 23, 2026 | $12.62 | $12.85 | $12.19 | $12.27 | -3.16% | 530,983 |
| Jun 22, 2026 | $13.13 | $13.58 | $12.60 | $12.67 | -3.58% | 594,838 |
| Jun 18, 2026 | $12.80 | $13.32 | $12.61 | $13.14 | +5.20% | 984,020 |
| Jun 17, 2026 | $13.54 | $13.75 | $12.45 | $12.49 | -6.72% | 571,115 |
| Jun 16, 2026 | $14.08 | $14.21 | $13.34 | $13.39 | -4.77% | 551,888 |
| Jun 15, 2026 | $14.62 | $14.89 | $13.99 | $14.06 | -3.96% | 752,942 |
| Jun 12, 2026 | $14.83 | $15.01 | $14.50 | $14.64 | -0.61% | 590,901 |
| Jun 11, 2026 | $13.81 | $14.73 | $13.59 | $14.73 | +7.21% | 724,428 |
| Jun 10, 2026 | $13.62 | $14.02 | $13.31 | $13.74 | -0.22% | 734,170 |
| Jun 9, 2026 | $13.70 | $14.63 | $13.39 | $13.77 | +1.03% | 869,151 |
| Jun 8, 2026 | $12.71 | $13.70 | $12.54 | $13.63 | +10.19% | 936,865 |
| Jun 5, 2026 | $14.20 | $14.30 | $12.17 | $12.37 | -12.95% | 1,260,761 |
| Jun 4, 2026 | $14.85 | $15.04 | $13.14 | $14.21 | +0.64% | 1,178,941 |
| Jun 3, 2026 | $14.14 | $14.36 | $13.92 | $14.12 | -1.81% | 719,824 |
| Jun 2, 2026 | $14.19 | $14.56 | $14.12 | $14.38 | +1.34% | 612,102 |
| Jun 1, 2026 | $14.46 | $14.56 | $13.88 | $14.19 | -2.54% | 642,802 |
| May 29, 2026 | $14.43 | $14.78 | $14.24 | $14.56 | -0.75% | 600,386 |
| May 28, 2026 | $14.51 | $15.02 | $14.34 | $14.67 | +1.24% | 493,602 |
| May 27, 2026 | $13.99 | $14.99 | $13.99 | $14.49 | +3.80% | 656,641 |
| May 26, 2026 | $13.88 | $14.08 | $13.62 | $13.96 | +3.41% | 573,741 |
| May 22, 2026 | $13.22 | $13.89 | $12.98 | $13.50 | +2.58% | 671,585 |
| May 21, 2026 | $12.02 | $13.20 | $11.84 | $13.16 | +8.40% | 1,053,614 |
| May 20, 2026 | $11.00 | $12.14 | $10.70 | $12.14 | +9.76% | 1,122,901 |
| May 19, 2026 | $10.78 | $11.28 | $10.60 | $11.06 | +0.82% | 511,599 |
| May 18, 2026 | $10.83 | $11.22 | $10.62 | $10.97 | -0.90% | 603,340 |
| May 15, 2026 | $10.99 | $11.23 | $10.92 | $11.07 | -0.72% | 485,869 |
| May 14, 2026 | $11.24 | $11.37 | $11.04 | $11.15 | +1.09% | 574,678 |
| May 13, 2026 | $11.14 | $11.27 | $10.70 | $11.03 | -2.90% | 662,131 |
| May 12, 2026 | $11.79 | $11.80 | $11.15 | $11.36 | -5.80% | 637,811 |
| May 11, 2026 | $13.46 | $13.46 | $11.94 | $12.06 | -10.67% | 813,011 |
| May 8, 2026 | $13.26 | $13.60 | $12.92 | $13.50 | +1.73% | 444,452 |
| May 7, 2026 | $13.32 | $13.71 | $12.99 | $13.27 | -1.63% | 702,832 |
| May 6, 2026 | $13.76 | $14.20 | $13.46 | $13.49 | -0.22% | 657,223 |
| May 5, 2026 | $12.81 | $13.60 | $12.81 | $13.52 | +6.54% | 680,000 |
| May 4, 2026 | $13.33 | $13.34 | $12.20 | $12.69 | -5.51% | 837,498 |
| May 1, 2026 | $13.20 | $13.48 | $12.97 | $13.43 | +2.52% | 535,715 |
| Apr 30, 2026 | $12.97 | $13.30 | $12.77 | $13.10 | -0.46% | 629,441 |
| Apr 29, 2026 | $13.33 | $13.44 | $12.93 | $13.16 | -2.01% | 443,396 |
| Apr 28, 2026 | $13.46 | $13.68 | $13.10 | $13.43 | +0.07% | 363,509 |
| Apr 27, 2026 | $13.48 | $13.56 | $13.16 | $13.42 | -0.89% | 440,067 |
| Apr 24, 2026 | $13.75 | $13.75 | $13.27 | $13.54 | -1.31% | 454,228 |
| Apr 23, 2026 | $14.19 | $14.25 | $13.56 | $13.72 | -3.31% | 555,509 |
| Apr 22, 2026 | $13.93 | $14.25 | $13.65 | $14.19 | +2.53% | 645,469 |
| Apr 21, 2026 | $14.16 | $14.58 | $13.77 | $13.84 | -2.05% | 537,975 |
| Apr 20, 2026 | $13.65 | $14.22 | $13.65 | $14.13 | +3.06% | 515,894 |
| Apr 17, 2026 | $13.20 | $14.08 | $13.20 | $13.71 | +7.03% | 681,713 |
| Apr 16, 2026 | $12.94 | $13.20 | $12.73 | $12.81 | -1.00% | 655,837 |
| Apr 15, 2026 | $12.88 | $12.98 | $12.69 | $12.94 | +0.54% | 311,630 |
| Apr 14, 2026 | $12.90 | $13.13 | $12.76 | $12.87 | -0.16% | 477,087 |
| Apr 13, 2026 | $12.51 | $13.17 | $12.51 | $12.89 | +2.96% | 743,712 |
| Apr 10, 2026 | $12.48 | $12.82 | $12.22 | $12.52 | +0.08% | 678,925 |
| Apr 9, 2026 | $10.74 | $12.55 | $10.67 | $12.51 | +14.25% | 949,439 |
| Apr 8, 2026 | $11.44 | $11.65 | $10.89 | $10.95 | +0.92% | 589,378 |
| Apr 7, 2026 | $11.03 | $11.10 | $10.59 | $10.85 | -2.25% | 560,502 |
| Apr 6, 2026 | $10.77 | $11.13 | $10.77 | $11.10 | +3.35% | 527,878 |
| Apr 2, 2026 | $10.72 | $10.97 | $10.33 | $10.74 | -2.89% | 501,149 |
| Apr 1, 2026 | $10.55 | $11.19 | $10.51 | $11.06 | +4.93% | 664,776 |
| Mar 31, 2026 | $10.60 | $10.74 | $10.15 | $10.54 | +1.64% | 475,507 |
| Mar 30, 2026 | $10.68 | $10.72 | $10.32 | $10.37 | -0.67% | 649,558 |
| Mar 27, 2026 | $10.83 | $10.83 | $10.34 | $10.44 | -4.31% | 647,865 |
| Mar 26, 2026 | $10.79 | $11.03 | $10.66 | $10.91 | -0.91% | 640,743 |
| Mar 25, 2026 | $11.58 | $11.73 | $10.82 | $11.01 | -3.84% | 542,111 |
| Mar 24, 2026 | $11.36 | $11.57 | $11.21 | $11.45 | -0.61% | 683,711 |
| Mar 23, 2026 | $11.10 | $11.92 | $10.97 | $11.52 | +7.36% | 1,065,234 |
| Mar 20, 2026 | $10.52 | $11.39 | $10.50 | $10.73 | +1.71% | 2,142,395 |
| Mar 19, 2026 | $10.95 | $11.02 | $9.51 | $10.55 | +19.07% | 1,639,139 |
| Mar 18, 2026 | $9.09 | $9.25 | $8.80 | $8.86 | -4.22% | 872,620 |
| Mar 17, 2026 | $9.14 | $9.43 | $9.12 | $9.25 | -0.96% | 617,514 |
| Mar 16, 2026 | $9.41 | $9.41 | $9.09 | $9.34 | +0.54% | 698,568 |
| Mar 13, 2026 | $9.45 | $9.48 | $9.12 | $9.29 | -1.28% | 690,096 |
| Mar 12, 2026 | $9.65 | $9.68 | $9.36 | $9.41 | -4.27% | 889,802 |
| Mar 11, 2026 | $10.10 | $10.10 | $9.71 | $9.83 | -2.58% | 564,707 |
| Mar 10, 2026 | $9.96 | $10.51 | $9.93 | $10.09 | 0.00% | 666,267 |
| Mar 9, 2026 | $10.10 | $10.15 | $9.32 | $10.09 | -4.81% | 851,117 |
| Mar 6, 2026 | $11.00 | $11.04 | $10.39 | $10.60 | -6.03% | 557,423 |
| Mar 5, 2026 | $11.33 | $11.51 | $11.01 | $11.28 | -2.17% | 404,343 |
| Mar 4, 2026 | $11.42 | $11.54 | $11.05 | $11.53 | +2.76% | 356,851 |
| Mar 3, 2026 | $10.78 | $11.23 | $10.59 | $11.22 | -1.41% | 612,841 |
| Mar 2, 2026 | $11.51 | $11.55 | $11.01 | $11.38 | -4.29% | 680,375 |
| Feb 27, 2026 | $11.78 | $12.04 | $11.47 | $11.89 | -1.41% | 867,981 |
| Feb 26, 2026 | $12.00 | $12.28 | $11.89 | $12.06 | +1.52% | 552,034 |
| Feb 25, 2026 | $12.11 | $12.12 | $11.58 | $11.88 | -1.98% | 591,858 |
| Feb 24, 2026 | $12.39 | $12.48 | $12.06 | $12.12 | -2.57% | 351,174 |
| Feb 23, 2026 | $12.90 | $12.90 | $11.86 | $12.44 | -4.89% | 635,723 |
| Feb 20, 2026 | $12.36 | $13.29 | $12.35 | $13.08 | +4.98% | 633,344 |
| Feb 19, 2026 | $12.43 | $12.56 | $12.26 | $12.46 | -0.40% | 307,705 |
| Feb 18, 2026 | $12.27 | $12.76 | $12.12 | $12.51 | +2.54% | 570,668 |
| Feb 17, 2026 | $11.99 | $12.29 | $11.60 | $12.20 | +3.30% | 562,978 |
| Feb 13, 2026 | $11.76 | $12.00 | $11.29 | $11.81 | +1.81% | 467,029 |
| Feb 12, 2026 | $12.04 | $12.35 | $11.39 | $11.60 | -3.09% | 670,521 |
| Feb 11, 2026 | $12.28 | $12.54 | $11.69 | $11.97 | -1.48% | 456,485 |
| Feb 10, 2026 | $12.42 | $12.55 | $12.06 | $12.15 | -2.57% | 443,915 |
| Feb 9, 2026 | $12.84 | $12.90 | $12.40 | $12.47 | -3.93% | 440,317 |
| Feb 6, 2026 | $12.62 | $13.05 | $12.62 | $12.98 | +3.18% | 447,326 |
| Feb 5, 2026 | $13.41 | $13.70 | $12.42 | $12.58 | -6.33% | 708,110 |
| Feb 4, 2026 | $13.00 | $13.64 | $13.00 | $13.43 | +4.60% | 613,588 |
| Feb 3, 2026 | $12.65 | $13.36 | $12.65 | $12.84 | +1.18% | 538,295 |
| Feb 2, 2026 | $12.28 | $12.72 | $12.24 | $12.69 | +3.85% | 406,475 |
| Jan 30, 2026 | $12.41 | $12.57 | $11.94 | $12.22 | -0.89% | 596,984 |
| Jan 29, 2026 | $12.30 | $12.63 | $12.26 | $12.33 | +0.24% | 388,371 |
| Jan 28, 2026 | $12.80 | $12.80 | $12.03 | $12.30 | -3.00% | 623,106 |
| Jan 27, 2026 | $12.50 | $12.77 | $12.29 | $12.68 | 0.00% | 495,995 |
| Jan 26, 2026 | $12.53 | $12.71 | $12.49 | $12.68 | +1.12% | 498,390 |
| Jan 23, 2026 | $12.55 | $13.01 | $12.38 | $12.54 | -0.79% | 667,221 |
| Jan 22, 2026 | $13.90 | $14.18 | $12.63 | $12.64 | -9.97% | 973,173 |
| Jan 21, 2026 | $13.69 | $14.30 | $13.65 | $14.04 | +4.00% | 465,269 |
| Jan 20, 2026 | $13.36 | $13.54 | $13.08 | $13.50 | -1.68% | 750,562 |
| Jan 16, 2026 | $13.65 | $13.79 | $13.37 | $13.73 | -0.36% | 402,820 |
| Jan 15, 2026 | $13.89 | $14.04 | $13.59 | $13.78 | -0.58% | 427,870 |
| Jan 14, 2026 | $13.76 | $14.15 | $13.55 | $13.86 | -1.00% | 515,490 |
| Jan 13, 2026 | $13.80 | $14.17 | $13.70 | $14.00 | +1.52% | 772,109 |
| Jan 12, 2026 | $13.53 | $14.05 | $13.15 | $13.79 | -0.65% | 658,749 |
| Jan 9, 2026 | $14.09 | $14.48 | $13.29 | $13.88 | +0.29% | 673,508 |
| Jan 8, 2026 | $12.72 | $14.36 | $12.72 | $13.84 | +8.12% | 853,256 |
| Jan 7, 2026 | $13.10 | $13.20 | $12.67 | $12.80 | -2.14% | 587,508 |
| Jan 6, 2026 | $12.33 | $13.11 | $12.25 | $13.08 | +5.65% | 764,396 |
| Jan 5, 2026 | $11.99 | $12.66 | $11.99 | $12.38 | +1.06% | 966,154 |
| Jan 2, 2026 | $12.30 | $12.50 | $11.94 | $12.25 | +0.66% | 511,149 |
| Dec 31, 2025 | $12.96 | $13.01 | $12.15 | $12.17 | -6.46% | 643,763 |
| Dec 30, 2025 | $13.06 | $13.12 | $12.86 | $13.01 | -0.46% | 551,921 |
| Dec 29, 2025 | $13.14 | $13.26 | $12.92 | $13.07 | -1.58% | 659,705 |
| Dec 26, 2025 | $13.04 | $13.42 | $12.94 | $13.28 | +0.99% | 390,324 |
| Dec 24, 2025 | $12.88 | $13.25 | $12.62 | $13.15 | +2.18% | 303,765 |
| Dec 23, 2025 | $13.12 | $13.29 | $12.72 | $12.87 | -3.23% | 641,495 |
| Dec 22, 2025 | $13.22 | $13.35 | $12.86 | $13.30 | +0.91% | 923,408 |
| Dec 19, 2025 | $13.11 | $13.32 | $12.96 | $13.18 | -0.90% | 1,719,559 |
| Dec 18, 2025 | $13.79 | $13.86 | $13.18 | $13.30 | -1.99% | 965,869 |
| Dec 17, 2025 | $13.82 | $13.82 | $13.13 | $13.57 | -1.81% | 1,435,016 |
| Dec 16, 2025 | $13.52 | $13.85 | $13.31 | $13.82 | +1.32% | 852,247 |
| Dec 15, 2025 | $13.53 | $13.77 | $13.18 | $13.64 | +2.56% | 917,382 |
| Dec 12, 2025 | $13.58 | $13.69 | $13.04 | $13.30 | -1.70% | 1,104,883 |
| Dec 11, 2025 | $13.23 | $13.53 | $12.68 | $13.53 | +1.12% | 1,479,457 |
| Dec 10, 2025 | $12.40 | $13.54 | $12.31 | $13.38 | +5.02% | 1,385,504 |
| Dec 9, 2025 | $11.43 | $12.89 | $11.09 | $12.74 | -5.56% | 2,566,149 |
| Dec 8, 2025 | $13.40 | $13.72 | $13.13 | $13.49 | +1.20% | 1,729,062 |
| Dec 5, 2025 | $13.59 | $13.78 | $13.13 | $13.33 | -1.04% | 1,334,934 |
| Dec 4, 2025 | $13.32 | $13.72 | $13.14 | $13.47 | +0.90% | 1,297,822 |
| Dec 3, 2025 | $12.70 | $13.58 | $12.63 | $13.35 | +5.95% | 1,309,458 |
| Dec 2, 2025 | $12.57 | $12.64 | $12.22 | $12.60 | +1.37% | 922,449 |
| Dec 1, 2025 | $11.57 | $12.51 | $11.44 | $12.43 | +6.15% | 999,752 |
| Nov 28, 2025 | $11.81 | $11.81 | $11.48 | $11.71 | -0.76% | 489,073 |
| Nov 26, 2025 | $11.69 | $11.88 | $11.65 | $11.80 | +1.29% | 720,431 |
| Nov 25, 2025 | $10.77 | $11.78 | $10.77 | $11.65 | +9.91% | 1,165,083 |
| Nov 24, 2025 | $10.52 | $10.67 | $10.30 | $10.60 | +0.47% | 2,056,219 |
| Nov 21, 2025 | $9.76 | $10.70 | $9.65 | $10.55 | +9.55% | 1,581,861 |
| Nov 20, 2025 | $9.78 | $9.92 | $9.61 | $9.63 | -0.82% | 871,619 |
| Nov 19, 2025 | $9.67 | $9.92 | $9.59 | $9.71 | +0.41% | 659,024 |
| Nov 18, 2025 | $9.74 | $9.82 | $9.54 | $9.67 | -2.62% | 1,190,899 |
| Nov 17, 2025 | $10.26 | $10.38 | $9.78 | $9.93 | -3.69% | 828,934 |
| Nov 14, 2025 | $10.64 | $10.76 | $10.16 | $10.31 | -5.59% | 845,817 |
| Nov 13, 2025 | $11.25 | $11.64 | $10.85 | $10.92 | -3.36% | 1,619,964 |
| Nov 12, 2025 | $11.42 | $11.84 | $11.25 | $11.30 | +0.09% | 969,985 |
| Nov 11, 2025 | $11.13 | $11.37 | $10.96 | $11.29 | +1.35% | 689,213 |
| Nov 10, 2025 | $11.49 | $11.58 | $11.03 | $11.14 | -1.42% | 989,796 |
| Nov 7, 2025 | $11.03 | $11.35 | $10.73 | $11.30 | +2.36% | 1,223,241 |
| Nov 6, 2025 | $11.34 | $11.39 | $10.96 | $11.04 | -2.99% | 1,167,007 |
| Nov 5, 2025 | $10.52 | $11.78 | $10.39 | $11.38 | +9.42% | 2,074,108 |
| Nov 4, 2025 | $10.91 | $11.05 | $10.33 | $10.40 | -5.54% | 1,488,893 |
| Nov 3, 2025 | $11.00 | $11.35 | $10.64 | $11.01 | -0.27% | 6,382,676 |
| Oct 31, 2025 | $10.87 | $11.07 | $10.51 | $11.04 | +0.55% | 1,341,869 |
| Oct 30, 2025 | $11.57 | $11.57 | $10.97 | $10.98 | -6.95% | 1,609,084 |
| Oct 29, 2025 | $12.46 | $12.46 | $11.53 | $11.80 | -5.60% | 1,106,631 |
| Oct 28, 2025 | $12.37 | $12.73 | $12.22 | $12.50 | -0.32% | 1,328,265 |
| Oct 27, 2025 | $12.78 | $13.12 | $12.54 | $12.54 | -0.24% | 462,293 |
| Oct 24, 2025 | $12.72 | $12.93 | $12.56 | $12.57 | -1.95% | 574,181 |
| Oct 23, 2025 | $12.31 | $12.83 | $12.17 | $12.82 | +4.40% | 738,256 |
| Oct 22, 2025 | $12.70 | $12.89 | $12.15 | $12.28 | -3.84% | 805,501 |
| Oct 21, 2025 | $12.58 | $13.02 | $12.48 | $12.77 | +1.92% | 748,800 |
| Oct 20, 2025 | $12.61 | $12.82 | $12.52 | $12.53 | – | 607,876 |
Seasonality
CAL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.6% | -3.8% | -4.9% | 10.2% | -3.6% | 3.7% | -0.5% | 7.2% | -0.5% | -5.2% | 9.2% | 0.8% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 0.4% | -2.7% | -10.8% | 24.3% | 11.1% | -14.6% | 3.8% | -5.1% | 0.6% | 10.8% | ||
| 2025 | -20.9% | -11.8% | 7.0% | -11.5% | -11.7% | -8.7% | 12.4% | 9.3% | -12.7% | -15.3% | 6.1% | 4.5% |
| 2024 | 2.1% | 23.1% | 6.5% | -10.2% | -5.8% | -2.9% | 14.8% | 9.3% | -21.4% | -9.7% | 4.1% | -25.2% |
| 2023 | 16.8% | 0.3% | -16.9% | 5.4% | -24.3% | 39.1% | 13.0% | 6.0% | 0.6% | -11.1% | 18.7% | 1.4% |
| 2022 | 5.7% | -13.4% | -6.6% | 18.6% | 24.1% | -7.6% | -5.4% | 2.8% | -4.8% | 12.8% | -11.6% | -7.5% |
| 2021 | -3.5% | 5.0% | 38.0% | 6.9% | 7.6% | 9.1% | -9.3% | -0.6% | -9.4% | 3.8% | 2.4% | -3.6% |
| 2020 | -26.1% | -34.3% | -54.3% | 56.0% | -11.6% | 17.2% | -24.3% | 23.8% | 23.3% | -19.7% | 53.3% | 33.7% |
| 2019 | 7.2% | 4.2% | -20.4% | 6.2% | -28.1% | 6.0% | -5.7% | 7.3% | 16.5% | -8.1% | 1.7% | 8.8% |
| 2018 | -11.5% | -5.5% | 20.2% | -2.6% | 8.3% | -2.8% | -2.6% | 20.9% | -11.2% | -4.6% | -11.6% | -7.7% |
| 2017 | -6.3% | -2.9% | -11.4% | 9.1% | -5.1% | 1.9% | -1.8% | -1.1% | 13.4% | -10.5% | 19.4% | 2.8% |