CalciMedica, Inc. (CALC)
NASDAQ: CALC · Real-Time Price · USD
2.365
-0.115 (-4.64%)
Aug 13, 2025, 4:00 PM - Market closed
CalciMedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.74 | 2.74 | 2.31 | 2.37 | 2.37 | -4.64% | 26,650 |
| Aug 12, 2025 | 2.66 | 2.78 | 2.32 | 2.48 | 2.48 | -10.14% | 64,715 |
| Aug 11, 2025 | 3.00 | 3.00 | 2.74 | 2.76 | 2.76 | 0.73% | 7,902 |
| Aug 8, 2025 | 2.90 | 2.90 | 2.66 | 2.74 | 2.74 | -5.84% | 25,238 |
| Aug 7, 2025 | 3.00 | 3.00 | 2.81 | 2.91 | 2.91 | -3.00% | 20,816 |
| Aug 6, 2025 | 3.00 | 3.08 | 2.96 | 3.00 | 3.00 | - | 10,180 |
| Aug 5, 2025 | 3.05 | 3.13 | 2.91 | 3.00 | 3.00 | -1.64% | 42,343 |
| Aug 4, 2025 | 3.00 | 3.16 | 2.85 | 3.05 | 3.05 | 3.74% | 44,930 |
| Aug 1, 2025 | 3.40 | 3.50 | 2.75 | 2.94 | 2.94 | -14.53% | 105,877 |
| Jul 31, 2025 | 3.77 | 3.78 | 3.09 | 3.44 | 3.44 | -6.52% | 169,383 |
| Jul 30, 2025 | 3.78 | 3.78 | 3.60 | 3.68 | 3.68 | -2.65% | 62,252 |
| Jul 29, 2025 | 3.74 | 3.81 | 3.60 | 3.78 | 3.78 | 1.89% | 47,174 |
| Jul 28, 2025 | 3.87 | 3.96 | 3.67 | 3.71 | 3.71 | -2.37% | 48,054 |
| Jul 25, 2025 | 3.70 | 3.97 | 3.62 | 3.80 | 3.80 | 2.98% | 113,458 |
| Jul 24, 2025 | 4.22 | 4.22 | 3.37 | 3.69 | 3.69 | -12.14% | 215,658 |
| Jul 23, 2025 | 3.89 | 4.26 | 3.53 | 4.20 | 4.20 | 11.11% | 211,972 |
| Jul 22, 2025 | 3.60 | 3.84 | 3.27 | 3.78 | 3.78 | 8.31% | 210,788 |
| Jul 21, 2025 | 3.13 | 3.54 | 3.09 | 3.49 | 3.49 | 15.95% | 354,876 |
| Jul 18, 2025 | 2.69 | 3.20 | 2.53 | 3.01 | 3.01 | 19.44% | 297,328 |
| Jul 17, 2025 | 2.22 | 2.69 | 2.22 | 2.52 | 2.52 | 15.33% | 124,359 |
| Jul 16, 2025 | 2.11 | 2.27 | 2.10 | 2.19 | 2.19 | 6.59% | 72,274 |
| Jul 15, 2025 | 2.25 | 2.32 | 2.00 | 2.05 | 2.05 | -11.64% | 57,502 |
| Jul 14, 2025 | 2.19 | 2.59 | 2.10 | 2.32 | 2.32 | 16.00% | 354,226 |
| Jul 11, 2025 | 1.70 | 2.26 | 1.69 | 2.00 | 2.00 | 23.46% | 393,408 |
| Jul 10, 2025 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 13,171 |
| Jul 9, 2025 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | 1.26% | 18,630 |
| Jul 8, 2025 | 1.64 | 1.65 | 1.59 | 1.59 | 1.59 | -1.24% | 14,578 |
| Jul 7, 2025 | 1.66 | 1.69 | 1.61 | 1.61 | 1.61 | - | 14,769 |
| Jul 3, 2025 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | 1.90% | 21,507 |
| Jul 2, 2025 | 1.55 | 1.69 | 1.55 | 1.58 | 1.58 | 1.28% | 46,754 |
| Jul 1, 2025 | 1.64 | 1.85 | 1.55 | 1.56 | 1.56 | -2.50% | 14,676 |
| Jun 30, 2025 | 1.42 | 1.67 | 1.42 | 1.60 | 1.60 | 11.89% | 55,221 |
| Jun 27, 2025 | 1.43 | 1.56 | 1.43 | 1.43 | 1.43 | - | 59,068 |
| Jun 26, 2025 | 1.50 | 1.57 | 1.43 | 1.43 | 1.43 | -8.92% | 119,122 |
| Jun 25, 2025 | 1.69 | 1.72 | 1.56 | 1.57 | 1.57 | -4.85% | 32,919 |
| Jun 24, 2025 | 1.49 | 1.76 | 1.48 | 1.65 | 1.65 | 7.14% | 20,085 |
| Jun 23, 2025 | 1.71 | 1.79 | 1.51 | 1.54 | 1.54 | -6.10% | 34,255 |
| Jun 20, 2025 | 1.66 | 1.75 | 1.63 | 1.64 | 1.64 | -2.96% | 14,521 |
| Jun 18, 2025 | 1.79 | 1.79 | 1.68 | 1.69 | 1.69 | - | 14,006 |
| Jun 17, 2025 | 1.73 | 1.75 | 1.69 | 1.69 | 1.69 | -0.59% | 27,085 |
| Jun 16, 2025 | 1.76 | 1.78 | 1.70 | 1.70 | 1.70 | -1.16% | 17,503 |
| Jun 13, 2025 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -1.71% | 7,837 |
| Jun 12, 2025 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -3.31% | 7,973 |
| Jun 11, 2025 | 1.86 | 1.89 | 1.80 | 1.81 | 1.81 | -2.16% | 15,184 |
| Jun 10, 2025 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | 3.35% | 25,503 |
| Jun 9, 2025 | 1.89 | 1.89 | 1.78 | 1.79 | 1.79 | 2.87% | 15,943 |
| Jun 6, 2025 | 1.87 | 1.87 | 1.70 | 1.74 | 1.74 | 3.57% | 28,123 |
| Jun 5, 2025 | 1.67 | 1.74 | 1.66 | 1.68 | 1.68 | -2.04% | 27,075 |
| Jun 4, 2025 | 1.72 | 1.72 | 1.66 | 1.72 | 1.72 | 5.21% | 11,965 |
| Jun 3, 2025 | 1.67 | 1.71 | 1.61 | 1.63 | 1.63 | -0.61% | 30,874 |