Caleres, Inc. (CAL) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CAL Historical Performance
Short-Term Returns
CAL Stock Price Trajectory (2011–2026)
As of May 8, 2026, Caleres, Inc. (CAL) trades at $13.25, representing a -11.2% return over the past year. The stock has delivered a -44.9% total return over five years (-13.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $44.51 on August 23, 2024. From this peak, CAL has corrected -70.2%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SCVL (-0.2% 1Y), BOOT (+45.7% 1Y), and WEYS (+9.8% 1Y), CAL has underperformed the peer group average. Compare CAL vs SCVL →
CAL Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 13.32 | 13.68 | 12.99 | 13.24 | 562K | -1.82% |
| 2026-05-06 | 13.88 | 14.20 | 13.46 | 13.49 | 655K | -0.22% |
| 2026-05-05 | 12.86 | 13.60 | 12.86 | 13.52 | 668K | +6.54% |
| 2026-05-04 | 13.33 | 13.34 | 12.20 | 12.69 | 832K | -5.51% |
| 2026-05-01 | 13.20 | 13.48 | 12.97 | 13.43 | 451K | +2.52% |
| 2026-04-30 | 12.97 | 13.30 | 12.78 | 13.10 | 345K | -0.46% |
| 2026-04-29 | 13.33 | 13.44 | 12.93 | 13.16 | 435K | -2.01% |
| 2026-04-28 | 13.46 | 13.68 | 13.11 | 13.43 | 358K | +0.07% |
| 2026-04-27 | 13.48 | 13.55 | 13.16 | 13.42 | 346K | -0.89% |
| 2026-04-24 | 13.75 | 13.75 | 13.27 | 13.54 | 437K | -1.31% |
| 2026-04-23 | 14.09 | 14.25 | 13.55 | 13.72 | 539K | -3.31% |
| 2026-04-22 | 13.82 | 14.25 | 13.65 | 14.19 | 636K | +2.53% |
| 2026-04-21 | 14.16 | 14.57 | 13.77 | 13.84 | 513K | -2.05% |
| 2026-04-20 | 13.65 | 14.22 | 13.65 | 14.13 | 511K | +3.06% |
| 2026-04-17 | 13.66 | 14.08 | 13.20 | 13.71 | 679K | +7.03% |
| 2026-04-16 | 12.96 | 13.20 | 12.72 | 12.81 | 651K | -1.00% |
| 2026-04-15 | 12.88 | 12.98 | 12.69 | 12.94 | 303K | +0.54% |
| 2026-04-14 | 12.80 | 13.13 | 12.76 | 12.87 | 468K | -0.16% |
| 2026-04-13 | 12.58 | 13.17 | 12.51 | 12.89 | 482K | +2.96% |
| 2026-04-10 | 12.47 | 12.82 | 12.22 | 12.52 | 666K | +0.08% |
| 2026-04-09 | 10.74 | 12.54 | 10.67 | 12.51 | 936K | +14.25% |
| 2026-04-08 | 11.39 | 11.64 | 10.89 | 10.95 | 573K | +0.92% |
| 2026-04-07 | 11.03 | 11.10 | 10.59 | 10.85 | 553K | -2.25% |
| 2026-04-06 | 10.77 | 11.13 | 10.77 | 11.10 | 515K | +3.35% |
| 2026-04-02 | 10.81 | 10.81 | 10.33 | 10.74 | 406K | -2.89% |
| 2026-04-01 | 10.55 | 11.19 | 10.51 | 11.06 | 665K | +4.93% |
| 2026-03-31 | 10.54 | 10.61 | 10.15 | 10.54 | 459K | +1.64% |
| 2026-03-30 | 10.68 | 10.74 | 10.32 | 10.37 | 632K | -0.67% |
| 2026-03-27 | 10.77 | 10.83 | 10.34 | 10.44 | 635K | -4.31% |
| 2026-03-26 | 10.79 | 11.03 | 10.66 | 10.91 | 625K | -0.91% |
See CAL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CAL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CAL vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonCAL — Frequently Asked Questions
Quick answers to the most common questions about buying CAL stock.
How has CAL stock performed recently?
CAL declined -11.2% over the past year, below its 5-year annualized CAGR of -13.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is CAL's all-time high price?
Caleres, Inc. reached $44.51 on 2024-08-23. The 52-week high is $18.27. Current 1-year return of -11.2% places the stock further from historical peaks.
Where can I download CAL historical price data?
This page provides CAL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.