CalciMedica Inc. (CALC)
NASDAQ: CALC
· Real-Time Price · USD
2.87
0.26 (9.96%)
At close: Aug 15, 2025, 3:59 PM
2.89
0.87%
After-hours: Aug 15, 2025, 07:11 PM EDT
CALC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.74 | 2.92 | 2.62 | 2.91 | 2.91 | 11.49% | 28,763 |
| Aug 14, 2025 | 2.38 | 2.74 | 2.38 | 2.61 | 2.61 | 10.13% | 13,804 |
| Aug 13, 2025 | 2.74 | 2.74 | 2.31 | 2.37 | 2.37 | -4.44% | 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 | 0.00% | 10,200 |
| 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% | 105,900 |
| 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% | 48,100 |
| 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% | 212,000 |
| Jul 22, 2025 | 3.60 | 3.84 | 3.27 | 3.78 | 3.78 | 8.31% | 210,800 |
| Jul 21, 2025 | 3.13 | 3.54 | 3.09 | 3.49 | 3.49 | 15.95% | 354,900 |