CalciMedica Inc. (CALC)
NASDAQ: CALC
· Real-Time Price · USD
3.08
0.07 (2.37%)
At close: Sep 26, 2025, 3:59 PM
3.08
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
CALC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.05 | 3.10 | 2.99 | 3.08 | 3.08 | 2.33% | 15,997 |
| Sep 25, 2025 | 3.14 | 3.20 | 3.01 | 3.01 | 3.01 | -3.83% | 35,737 |
| Sep 24, 2025 | 3.16 | 3.28 | 3.00 | 3.13 | 3.13 | 0.00% | 123,200 |
| Sep 23, 2025 | 3.23 | 3.23 | 2.96 | 3.13 | 3.13 | -3.10% | 86,816 |
| Sep 22, 2025 | 3.07 | 3.24 | 2.99 | 3.23 | 3.23 | 6.95% | 26,100 |
| Sep 19, 2025 | 3.21 | 3.21 | 2.96 | 3.02 | 3.02 | -5.92% | 26,600 |
| Sep 18, 2025 | 3.29 | 3.29 | 3.04 | 3.21 | 3.21 | 0.31% | 37,000 |
| Sep 17, 2025 | 3.25 | 3.31 | 3.12 | 3.20 | 3.20 | 2.56% | 83,823 |
| Sep 16, 2025 | 3.00 | 3.12 | 2.87 | 3.12 | 3.12 | 9.47% | 39,041 |
| Sep 15, 2025 | 3.29 | 3.29 | 2.62 | 2.85 | 2.85 | -10.09% | 224,900 |
| Sep 12, 2025 | 3.44 | 3.44 | 3.01 | 3.17 | 3.17 | -7.58% | 68,609 |
| Sep 11, 2025 | 3.50 | 3.60 | 3.15 | 3.43 | 3.43 | -1.72% | 101,800 |
| Sep 10, 2025 | 3.65 | 3.73 | 3.42 | 3.49 | 3.49 | -2.51% | 69,300 |
| Sep 9, 2025 | 3.12 | 3.65 | 3.12 | 3.58 | 3.58 | 15.86% | 59,221 |
| Sep 8, 2025 | 3.11 | 3.25 | 3.00 | 3.09 | 3.09 | 0.32% | 48,016 |
| Sep 5, 2025 | 3.17 | 3.26 | 3.07 | 3.08 | 3.08 | -2.84% | 33,100 |
| Sep 4, 2025 | 3.25 | 3.38 | 3.04 | 3.17 | 3.17 | -1.55% | 19,706 |
| Sep 3, 2025 | 3.22 | 3.25 | 3.07 | 3.22 | 3.22 | 3.87% | 68,505 |
| Sep 2, 2025 | 2.75 | 3.25 | 2.72 | 3.10 | 3.10 | 14.81% | 407,842 |
| Aug 29, 2025 | 2.73 | 3.03 | 2.68 | 2.70 | 2.70 | -1.10% | 9,200 |