CalciMedica Inc. (CALC)
2.07
-0.13 (-5.91%)
At close: Mar 04, 2025, 1:53 PM
CALC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.26 | 2.27 | 2.19 | 2.20 | -0.02 | -0.90% | 2,706 |
| Feb 28, 2025 | 2.45 | 2.45 | 2.15 | 2.22 | -0.06 | -2.63% | 3,003 |
| Feb 27, 2025 | 2.31 | 2.44 | 2.18 | 2.28 | -0.03 | -1.30% | 9,104 |
| Feb 26, 2025 | 2.20 | 2.39 | 2.20 | 2.31 | 0.16 | 7.44% | 37,450 |
| Feb 25, 2025 | 2.29 | 2.35 | 2.15 | 2.15 | -0.09 | -4.02% | 4,549 |
| Feb 24, 2025 | 2.40 | 2.40 | 2.24 | 2.24 | -0.11 | -4.68% | 9,500 |
| Feb 21, 2025 | 2.36 | 2.59 | 2.35 | 2.35 | -0.09 | -3.69% | 15,604 |
| Feb 20, 2025 | 2.66 | 2.66 | 2.38 | 2.44 | 0.02 | 0.83% | 4,347 |
| Feb 19, 2025 | 2.36 | 2.65 | 2.36 | 2.42 | -0.01 | -0.41% | 33,648 |
| Feb 18, 2025 | 2.44 | 2.65 | 2.39 | 2.43 | -0.08 | -3.19% | 23,326 |
| Feb 14, 2025 | 2.53 | 2.66 | 2.49 | 2.51 | -0.16 | -5.99% | 16,608 |
| Feb 13, 2025 | 2.43 | 2.67 | 2.37 | 2.67 | 0.15 | 5.95% | 23,400 |
| Feb 12, 2025 | 2.56 | 2.69 | 2.45 | 2.52 | -0.19 | -7.01% | 21,100 |
| Feb 11, 2025 | 2.66 | 2.71 | 2.65 | 2.71 | -0.04 | -1.45% | 19,130 |
| Feb 10, 2025 | 2.67 | 2.75 | 2.60 | 2.75 | 0.08 | 3.00% | 14,237 |
| Feb 7, 2025 | 2.71 | 2.71 | 2.60 | 2.67 | -0.04 | -1.48% | 9,617 |
| Feb 6, 2025 | 2.68 | 2.73 | 2.59 | 2.71 | 0.06 | 2.26% | 19,000 |
| Feb 5, 2025 | 2.66 | 2.71 | 2.64 | 2.65 | 0.09 | 3.52% | 16,900 |
| Feb 4, 2025 | 2.68 | 2.82 | 2.53 | 2.56 | -0.08 | -3.03% | 19,600 |
| Feb 3, 2025 | 2.50 | 3.05 | 2.32 | 2.64 | 0.08 | 3.13% | 132,600 |
| Jan 31, 2025 | 2.53 | 2.73 | 2.53 | 2.56 | 0.02 | 0.79% | 63,107 |
| Jan 30, 2025 | 2.53 | 2.72 | 2.53 | 2.54 | -0.09 | -3.42% | 95,700 |
| Jan 29, 2025 | 2.71 | 2.75 | 2.52 | 2.63 | -0.04 | -1.50% | 27,200 |
| Jan 28, 2025 | 2.71 | 2.78 | 2.60 | 2.67 | -0.04 | -1.48% | 9,000 |
| Jan 27, 2025 | 2.79 | 2.91 | 2.70 | 2.71 | -0.02 | -0.73% | 16,645 |
| Jan 24, 2025 | 2.89 | 3.04 | 2.61 | 2.73 | -0.16 | -5.54% | 59,737 |
| Jan 23, 2025 | 2.88 | 3.17 | 2.86 | 2.89 | -0.05 | -1.70% | 25,300 |
| Jan 22, 2025 | 3.14 | 3.14 | 2.88 | 2.94 | -0.13 | -4.23% | 23,206 |
| Jan 21, 2025 | 3.19 | 3.21 | 2.92 | 3.07 | -0.02 | -0.65% | 14,700 |
| Jan 17, 2025 | 3.15 | 3.22 | 3.00 | 3.09 | -0.08 | -2.52% | 21,907 |
| Jan 16, 2025 | 3.00 | 3.17 | 3.00 | 3.17 | 0.15 | 4.97% | 7,806 |
| Jan 15, 2025 | 3.28 | 3.28 | 3.01 | 3.02 | 0.01 | 0.33% | 17,946 |
| Jan 14, 2025 | 3.01 | 3.27 | 2.95 | 3.01 | 0.11 | 3.79% | 24,100 |
| Jan 13, 2025 | 3.10 | 3.10 | 2.73 | 2.90 | -0.12 | -3.97% | 8,600 |
| Jan 10, 2025 | 2.94 | 3.13 | 2.93 | 3.02 | 0.02 | 0.67% | 7,508 |
| Jan 8, 2025 | 3.21 | 3.29 | 3.00 | 3.00 | -0.21 | -6.54% | 9,300 |
| Jan 7, 2025 | 3.25 | 3.33 | 3.19 | 3.21 | 0.02 | 0.63% | 4,021 |
| Jan 6, 2025 | 3.29 | 3.44 | 3.19 | 3.19 | -0.03 | -0.93% | 10,826 |
| Jan 3, 2025 | 3.36 | 3.36 | 3.15 | 3.22 | -0.07 | -2.13% | 12,600 |
| Jan 2, 2025 | 3.47 | 3.47 | 3.26 | 3.29 | -0.25 | -7.06% | 6,942 |
| Dec 31, 2024 | 3.30 | 3.67 | 3.09 | 3.54 | 0.25 | 7.60% | 111,900 |
| Dec 30, 2024 | 2.85 | 3.29 | 2.67 | 3.29 | 0.44 | 15.44% | 71,273 |
| Dec 27, 2024 | 3.04 | 3.11 | 2.85 | 2.85 | -0.16 | -5.32% | 45,317 |
| Dec 26, 2024 | 2.89 | 3.13 | 2.87 | 3.01 | 0.15 | 5.24% | 36,100 |
| Dec 24, 2024 | 2.83 | 2.86 | 2.77 | 2.86 | 0.10 | 3.62% | 6,638 |
| Dec 23, 2024 | 2.77 | 2.85 | 2.71 | 2.76 | 0.00 | 0.00% | 19,300 |
| Dec 20, 2024 | 2.81 | 2.89 | 2.76 | 2.76 | -0.01 | -0.36% | 68,617 |
| Dec 19, 2024 | 2.80 | 2.80 | 2.67 | 2.77 | 0.03 | 1.09% | 21,200 |
| Dec 18, 2024 | 2.82 | 2.90 | 2.74 | 2.74 | -0.04 | -1.44% | 23,521 |
| Dec 17, 2024 | 2.84 | 2.84 | 2.71 | 2.78 | -0.03 | -1.07% | 14,900 |