CalciMedica, Inc. (CALC)
NASDAQ: CALC · Real-Time Price · USD
4.370
-0.200 (-4.38%)
Dec 5, 2025, 4:00 PM EST - Market closed
CalciMedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.57 | 4.57 | 4.26 | 4.37 | 4.37 | -4.38% | 61,221 |
| Dec 4, 2025 | 4.64 | 4.75 | 4.47 | 4.57 | 4.57 | -2.56% | 40,195 |
| Dec 3, 2025 | 4.51 | 4.82 | 4.23 | 4.69 | 4.69 | 1.96% | 39,208 |
| Dec 2, 2025 | 4.26 | 4.60 | 4.23 | 4.60 | 4.60 | 7.23% | 47,001 |
| Dec 1, 2025 | 4.26 | 4.39 | 4.21 | 4.29 | 4.29 | 0.47% | 35,462 |
| Nov 28, 2025 | 4.16 | 4.27 | 3.92 | 4.27 | 4.27 | 4.15% | 36,366 |
| Nov 26, 2025 | 3.65 | 4.15 | 3.65 | 4.10 | 4.10 | 3.80% | 38,462 |
| Nov 25, 2025 | 4.09 | 4.50 | 3.88 | 3.95 | 3.95 | -5.73% | 124,224 |
| Nov 24, 2025 | 3.31 | 4.21 | 3.20 | 4.19 | 4.19 | 27.36% | 1,257,492 |
| Nov 21, 2025 | 3.17 | 3.29 | 3.03 | 3.29 | 3.29 | 4.11% | 17,357 |
| Nov 20, 2025 | 3.25 | 3.30 | 3.16 | 3.16 | 3.16 | 0.13% | 14,113 |
| Nov 19, 2025 | 3.02 | 3.36 | 3.00 | 3.16 | 3.16 | 2.80% | 83,789 |
| Nov 18, 2025 | 3.01 | 3.18 | 3.01 | 3.07 | 3.07 | -2.35% | 7,586 |
| Nov 17, 2025 | 3.00 | 3.19 | 3.00 | 3.14 | 3.14 | 4.80% | 7,796 |
| Nov 14, 2025 | 3.13 | 3.14 | 3.00 | 3.00 | 3.00 | -7.12% | 7,883 |
| Nov 13, 2025 | 3.25 | 3.30 | 3.02 | 3.23 | 3.23 | -3.29% | 27,426 |
| Nov 12, 2025 | 3.23 | 3.38 | 3.17 | 3.34 | 3.34 | 4.05% | 33,797 |
| Nov 11, 2025 | 3.06 | 3.39 | 3.06 | 3.21 | 3.21 | 4.90% | 31,434 |
| Nov 10, 2025 | 3.13 | 3.20 | 2.97 | 3.06 | 3.06 | 0.66% | 13,685 |
| Nov 7, 2025 | 2.97 | 3.09 | 2.96 | 3.04 | 3.04 | -0.65% | 15,079 |
| Nov 6, 2025 | 2.97 | 3.10 | 2.96 | 3.06 | 3.06 | 3.03% | 17,379 |
| Nov 5, 2025 | 2.96 | 3.11 | 2.96 | 2.97 | 2.97 | -2.62% | 18,422 |
| Nov 4, 2025 | 2.95 | 3.13 | 2.95 | 3.05 | 3.05 | 2.01% | 27,162 |
| Nov 3, 2025 | 2.97 | 3.03 | 2.96 | 2.99 | 2.99 | 1.01% | 40,097 |
| Oct 31, 2025 | 3.03 | 3.03 | 2.96 | 2.96 | 2.96 | -1.00% | 11,076 |
| Oct 30, 2025 | 2.96 | 3.00 | 2.96 | 2.99 | 2.99 | 0.67% | 19,221 |
| Oct 29, 2025 | 3.09 | 3.09 | 2.96 | 2.97 | 2.97 | -4.50% | 39,464 |
| Oct 28, 2025 | 3.03 | 3.14 | 2.96 | 3.11 | 3.11 | 2.64% | 25,203 |
| Oct 27, 2025 | 3.05 | 3.12 | 3.00 | 3.03 | 3.03 | 0.80% | 20,673 |
| Oct 24, 2025 | 3.04 | 3.16 | 2.96 | 3.01 | 3.01 | -2.08% | 34,611 |
| Oct 23, 2025 | 2.96 | 3.07 | 2.96 | 3.07 | 3.07 | 1.66% | 35,953 |
| Oct 22, 2025 | 3.15 | 3.22 | 2.96 | 3.02 | 3.02 | -3.51% | 57,138 |
| Oct 21, 2025 | 3.20 | 3.22 | 3.12 | 3.13 | 3.13 | -1.88% | 15,212 |
| Oct 20, 2025 | 3.04 | 3.26 | 3.04 | 3.19 | 3.19 | -0.62% | 13,979 |
| Oct 17, 2025 | 3.23 | 3.23 | 3.07 | 3.21 | 3.21 | -1.23% | 23,586 |
| Oct 16, 2025 | 3.19 | 3.25 | 3.16 | 3.25 | 3.25 | 3.50% | 35,236 |
| Oct 15, 2025 | 3.24 | 3.33 | 3.13 | 3.14 | 3.14 | -3.38% | 76,981 |
| Oct 14, 2025 | 3.30 | 3.32 | 3.16 | 3.25 | 3.25 | -0.31% | 29,741 |
| Oct 13, 2025 | 3.16 | 3.41 | 3.15 | 3.26 | 3.26 | 3.00% | 40,914 |
| Oct 10, 2025 | 3.38 | 3.65 | 3.06 | 3.17 | 3.17 | -6.36% | 241,690 |
| Oct 9, 2025 | 3.20 | 3.38 | 3.20 | 3.38 | 3.38 | 6.09% | 20,438 |
| Oct 8, 2025 | 3.31 | 3.32 | 2.96 | 3.19 | 3.19 | -6.02% | 71,174 |
| Oct 7, 2025 | 3.23 | 3.42 | 3.21 | 3.39 | 3.39 | 4.31% | 17,500 |
| Oct 6, 2025 | 3.20 | 3.44 | 3.20 | 3.25 | 3.25 | 1.56% | 48,295 |
| Oct 3, 2025 | 3.09 | 3.25 | 3.07 | 3.20 | 3.20 | 4.92% | 66,051 |
| Oct 2, 2025 | 3.06 | 3.23 | 3.02 | 3.05 | 3.05 | -0.33% | 55,363 |
| Oct 1, 2025 | 3.03 | 3.08 | 3.03 | 3.06 | 3.06 | -0.52% | 10,178 |
| Sep 30, 2025 | 3.02 | 3.15 | 2.97 | 3.08 | 3.08 | -0.45% | 44,582 |
| Sep 29, 2025 | 3.07 | 3.21 | 2.97 | 3.09 | 3.09 | 0.32% | 21,621 |
| Sep 26, 2025 | 3.05 | 3.10 | 2.99 | 3.08 | 3.08 | 2.33% | 15,997 |