CalciMedica, Inc. Common Stock (CALC) Historical Stock Data

1.48 ↓0.10 (-6.33%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CALC is down -1.52% 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
2025-04-10	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
2025-03-20	2.07	2.10	↑$0.03 (1.45%)	2.03	2.10	20.46K
2025-03-19	2.10	2.04	↓$0.06 (-2.86%)	2.01	2.15	35.96K
2025-03-18	2.09	2.11	↑$0.02 (0.96%)	2.05	2.11	23.05K
2025-03-17	1.94	2.05	↑$0.11 (5.67%)	1.94	2.10	8.48K
2025-03-14	1.96	1.98	↑$0.02 (1.02%)	1.87	2.00	22.44K
2025-03-13	1.93	1.90	↓$0.03 (-1.55%)	1.83	2.03	20.96K
2025-03-12	2.28	1.92	↓$0.36 (-15.79%)	1.88	2.28	12.15K
2025-03-11	1.99	2.07	↑$0.08 (4.28%)	1.96	2.15	12.39K
2025-03-10	2.26	2.17	↓$0.09 (-3.98%)	2.06	2.26	8.40K
2025-03-07	2.13	2.24	↑$0.11 (5.16%)	2.13	2.35	14.41K
2025-03-06	2.09	2.20	↑$0.11 (5.26%)	2.02	2.23	13.73K
2025-03-05	2.22	2.13	↓$0.09 (-4.05%)	2.05	2.26	65.86K
2025-03-04	2.07	2.27	↑$0.20 (9.66%)	1.86	2.27	318.98K
2025-03-03	2.26	2.20	↓$0.06 (-2.65%)	2.19	2.27	2.71K
2025-02-28	2.45	2.22	↓$0.23 (-9.25%)	2.15	2.45	2.83K