CalciMedica, Inc. Common Stock (CALC) Historical Stock Data
1.75 ↑0.20 (12.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CALC is down -1.07% a day on average. There have been 10 days where CalciMedica, Inc. Common Stock closed green and 20 days where CALC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 1.55 | 1.75 | ↑$0.20 (12.90%) | 1.52 | 1.80 | 41.09K |
| 2025-05-01 | 1.60 | 1.55 | ↓$0.05 (-3.13%) | 1.53 | 1.60 | 28.35K |
| 2025-04-30 | 1.56 | 1.57 | ↑$0.02 (0.96%) | 1.56 | 1.59 | 2.10K |
| 2025-04-29 | 1.52 | 1.52 | ↑$0.00 (0.00%) | 1.52 | 1.57 | 7.96K |
| 2025-04-28 | 1.50 | 1.51 | ↑$0.01 (0.67%) | 1.49 | 1.53 | 7.39K |
| 2025-04-25 | 1.49 | 1.50 | ↑$0.01 (1.01%) | 1.48 | 1.53 | 20.31K |
| 2025-04-24 | 1.53 | 1.53 | ↓$0.01 (-0.33%) | 1.43 | 1.54 | 33.04K |
| 2025-04-23 | 1.54 | 1.53 | ↓$0.01 (-0.65%) | 1.46 | 1.58 | 44.63K |
| 2025-04-22 | 1.54 | 1.52 | ↓$0.02 (-1.30%) | 1.47 | 1.55 | 21.86K |
| 2025-04-21 | 1.56 | 1.55 | ↓$0.01 (-0.51%) | 1.54 | 1.58 | 12.72K |
| 2025-04-17 | 1.54 | 1.55 | ↑$0.01 (0.65%) | 1.53 | 1.60 | 4.34K |
| 2025-04-16 | 1.62 | 1.54 | ↓$0.08 (-4.94%) | 1.54 | 1.63 | 14.40K |
| 2025-04-15 | 1.65 | 1.60 | ↓$0.05 (-3.03%) | 1.60 | 1.67 | 6.89K |
| 2025-04-14 | 1.60 | 1.63 | ↑$0.03 (1.81%) | 1.54 | 1.67 | 12.76K |
| 2025-04-11 | 1.50 | 1.54 | ↑$0.04 (2.68%) | 1.50 | 1.55 | 4.87K |
| 2025-04-10 | 1.58 | 1.48 | ↓$0.10 (-6.33%) | 1.45 | 1.59 | 22.47K |
| 2025-04-09 | 1.63 | 1.58 | ↓$0.05 (-3.07%) | 1.57 | 1.67 | 20.73K |
| 2025-04-08 | 1.77 | 1.72 | ↓$0.05 (-2.90%) | 1.61 | 1.85 | 39.78K |
| 2025-04-07 | 1.81 | 1.81 | ↑$0.00 (0.00%) | 1.57 | 1.86 | 15.19K |
| 2025-04-04 | 1.87 | 1.82 | ↓$0.05 (-2.67%) | 1.76 | 1.90 | 38.34K |
| 2025-04-03 | 1.89 | 1.83 | ↓$0.06 (-3.17%) | 1.81 | 1.91 | 15.47K |
| 2025-04-02 | 1.95 | 1.85 | ↓$0.10 (-5.13%) | 1.83 | 1.95 | 7.89K |
| 2025-04-01 | 2.00 | 1.95 | ↓$0.05 (-2.50%) | 1.81 | 2.10 | 87.59K |
| 2025-03-31 | 1.95 | 1.91 | ↓$0.04 (-2.05%) | 1.84 | 2.07 | 13.72K |
| 2025-03-28 | 2.07 | 1.99 | ↓$0.08 (-3.86%) | 1.98 | 2.15 | 17.77K |
| 2025-03-27 | 2.21 | 2.07 | ↓$0.14 (-6.33%) | 2.00 | 2.21 | 22.07K |
| 2025-03-26 | 2.00 | 1.99 | ↓$0.01 (-0.50%) | 1.92 | 2.04 | 319.75K |
| 2025-03-25 | 2.02 | 2.05 | ↑$0.03 (1.49%) | 1.95 | 2.19 | 511.24K |
| 2025-03-24 | 2.09 | 2.08 | ↓$0.01 (-0.48%) | 2.01 | 2.10 | 9.92K |
| 2025-03-21 | 2.04 | 2.01 | ↓$0.03 (-1.47%) | 2.00 | 2.12 | 20.49K |
Create an account or log in to view more rows.
$CALC this is my only green stonk!
I really like this stonk.
$CALC buying time
added
$CALC buy bitches
$CALC buy SHARES
$CALC tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$CALC has just been halted from trading due to volatility.
$CALC has just been halted from trading due to volatility.
$CALC has just been halted from trading due to volatility.
$CALC has just been halted from trading due to volatility.
$CALC super bullish