CalciMedica, Inc. CALC
NASDAQ · United States · Health Technology
$1.60-0.05 (-3.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.60 | -3.03% | $1.64 | $1.70 | $1.58 | 21.70K |
| 2026-10-01 | $1.65 | +1.85% | $1.62 | $1.71 | $1.60 | 25.80K |
| 2026-09-30 | $1.62 | +0.62% | $1.67 | $1.67 | $1.60 | 38.60K |
| 2026-09-29 | $1.61 | -4.17% | $1.70 | $1.70 | $1.58 | 43.10K |
| 2026-09-28 | $1.68 | -4.00% | $1.75 | $1.75 | $1.62 | 26.60K |
| 2026-09-25 | $1.75 | +0.57% | $1.73 | $1.76 | $1.62 | 40.80K |
| 2026-09-24 | $1.74 | -2.79% | $1.81 | $1.81 | $1.71 | 54.20K |
| 2026-09-23 | $1.79 | -4.28% | $1.87 | $1.88 | $1.76 | 65.40K |
| 2026-09-22 | $1.87 | +0.54% | $1.93 | $1.98 | $1.76 | 97.00K |
| 2026-09-21 | $1.86 | -3.12% | $1.95 | $1.96 | $1.86 | 50.40K |
| 2026-09-18 | $1.92 | -2.54% | $1.98 | $2.00 | $1.92 | 60.20K |
| 2026-09-17 | $1.97 | -0.51% | $1.97 | $2.04 | $1.92 | 98.70K |
| 2026-09-16 | $1.98 | 0.00% | $2.00 | $2.06 | $1.94 | 68.50K |
| 2026-09-15 | $1.98 | -1.00% | $2.00 | $2.04 | $1.94 | 55.00K |
| 2026-09-14 | $2.00 | +1.01% | $1.97 | $2.02 | $1.87 | 101.30K |
| 2026-09-11 | $1.98 | -6.60% | $2.09 | $2.15 | $1.96 | 23.20K |
| 2026-09-10 | $2.12 | -7.63% | $2.22 | $2.29 | $2.07 | 83.30K |
| 2026-09-09 | $2.30 | +13.61% | $2.03 | $2.31 | $1.91 | 181.60K |
| 2026-09-08 | $2.02 | -6.91% | $2.11 | $2.15 | $1.99 | 122.60K |
| 2026-09-04 | $2.17 | -1.36% | $2.13 | $2.25 | $2.09 | 94.10K |
| 2026-09-03 | $2.20 | +4.76% | $2.12 | $2.27 | $2.12 | 94.60K |
| 2026-09-02 | $2.10 | +5.00% | $2.02 | $2.21 | $2.02 | 113.60K |
| 2026-09-01 | $2.00 | -6.54% | $2.11 | $2.26 | $2.00 | 140.30K |
| 2026-08-31 | $2.14 | -7.76% | $2.30 | $2.47 | $2.13 | 165.10K |
| 2026-08-28 | $2.32 | -1.28% | $2.33 | $2.38 | $2.20 | 135.16K |
| 2026-08-27 | $2.35 | -20.07% | $2.65 | $2.75 | $2.34 | 298.10K |
| 2026-08-26 | $2.94 | 0.00% | $3.00 | $3.00 | $2.87 | 35.44K |
| 2026-08-25 | $2.94 | +5.76% | $2.76 | $2.94 | $2.73 | 43.74K |
| 2026-08-24 | $2.78 | -2.97% | $2.90 | $2.99 | $2.75 | 49.84K |
| 2026-08-21 | $2.87 | -1.72% | $2.96 | $3.00 | $2.81 | 54.32K |
| 2026-08-20 | $2.91 | -4.89% | $3.08 | $3.15 | $2.85 | 217.50K |
| 2026-08-19 | $3.07 | -3.92% | $3.19 | $3.30 | $2.85 | 84.72K |
| 2026-08-18 | $3.19 | -3.77% | $3.33 | $3.35 | $3.15 | 20.72K |
| 2026-08-17 | $3.32 | -1.78% | $3.40 | $3.46 | $3.29 | 15.20K |
| 2026-08-14 | $3.38 | +2.74% | $3.30 | $3.44 | $3.20 | 24.24K |
| 2026-08-13 | $3.29 | +5.97% | $3.15 | $3.45 | $3.10 | 91.68K |
| 2026-08-12 | $3.10 | -5.78% | $3.30 | $3.35 | $3.10 | 42.20K |
| 2026-08-11 | $3.29 | -0.15% | $3.30 | $3.43 | $3.18 | 33.44K |
| 2026-08-10 | $3.30 | -4.22% | $3.35 | $3.42 | $3.25 | 38.84K |
| 2026-08-07 | $3.44 | -3.37% | $3.57 | $3.59 | $3.40 | 76.24K |
| 2026-08-06 | $3.56 | -3.91% | $3.70 | $3.97 | $3.55 | 32.52K |
| 2026-08-05 | $3.70 | -6.79% | $4.00 | $4.02 | $3.70 | 45.94K |
| 2026-08-04 | $3.97 | +5.58% | $3.85 | $4.11 | $3.80 | 39.54K |
| 2026-08-03 | $3.77 | -24.70% | $4.72 | $4.88 | $3.65 | 226.62K |
| 2026-07-31 | $5.00 | +19.05% | $4.30 | $5.00 | $4.24 | 102.96K |
| 2026-07-30 | $4.20 | +13.06% | $3.80 | $4.30 | $3.70 | 62.58K |
| 2026-07-29 | $3.71 | +3.48% | $3.52 | $3.91 | $3.52 | 57.96K |
| 2026-07-28 | $3.59 | +2.13% | $3.45 | $3.75 | $3.45 | 30.34K |
| 2026-07-27 | $3.52 | -7.50% | $3.68 | $3.76 | $3.42 | 40.24K |
| 2026-07-24 | $3.80 | +6.15% | $3.66 | $3.80 | $3.40 | 54.08K |
| 2026-07-23 | $3.58 | -3.76% | $3.63 | $3.80 | $3.45 | 24.24K |
| 2026-07-22 | $3.72 | +4.79% | $3.55 | $4.00 | $3.53 | 105.86K |
| 2026-07-21 | $3.55 | +0.71% | $3.50 | $3.65 | $3.38 | 38.50K |
| 2026-07-20 | $3.53 | -4.21% | $3.75 | $3.77 | $3.41 | 32.90K |
| 2026-07-17 | $3.68 | +6.05% | $3.55 | $3.85 | $3.49 | 39.20K |
| 2026-07-16 | $3.47 | -11.25% | $3.78 | $3.83 | $3.28 | 87.58K |
| 2026-07-15 | $3.91 | +5.11% | $3.80 | $3.95 | $3.65 | 41.52K |
| 2026-07-14 | $3.72 | -9.05% | $4.09 | $4.20 | $3.59 | 67.00K |
| 2026-07-13 | $4.09 | -12.04% | $4.55 | $4.63 | $4.00 | 115.06K |
| 2026-07-10 | $4.65 | -2.11% | $4.70 | $4.75 | $4.43 | 38.02K |
| 2026-07-09 | $4.75 | +5.56% | $4.50 | $4.82 | $4.45 | 61.04K |
| 2026-07-08 | $4.50 | -5.86% | $4.68 | $4.78 | $4.35 | 51.16K |
| 2026-07-07 | $4.78 | -3.24% | $4.90 | $5.45 | $4.58 | 90.54K |
| 2026-07-06 | $4.94 | +2.38% | $4.68 | $5.13 | $4.45 | 84.40K |
| 2026-07-02 | $4.82 | -7.21% | $5.15 | $5.25 | $4.66 | 83.28K |
| 2026-07-01 | $5.20 | +0.97% | $4.90 | $5.75 | $4.89 | 188.36K |
| 2026-06-30 | $5.15 | +4.36% | $4.74 | $5.15 | $4.25 | 184.12K |
| 2026-06-29 | $4.93 | +20.96% | $4.10 | $5.15 | $3.90 | 417.40K |
| 2026-06-26 | $4.08 | +30.35% | $3.03 | $4.08 | $2.99 | 586.32K |
| 2026-06-25 | $3.13 | +4.86% | $2.89 | $3.19 | $2.79 | 277.70K |
| 2026-06-24 | $2.98 | -25.65% | $3.97 | $4.13 | $2.70 | 11.47M |
| 2026-06-23 | $4.01 | +2.82% | $3.90 | $4.14 | $3.79 | 11.36K |
| 2026-06-22 | $3.90 | +3.44% | $3.91 | $4.15 | $3.78 | 6.76K |
| 2026-06-18 | $3.78 | -10.12% | $4.30 | $4.30 | $3.75 | 22.34K |
| 2026-06-17 | $4.20 | -2.10% | $4.20 | $4.46 | $4.20 | 10.36K |
| 2026-06-16 | $4.29 | -1.38% | $4.35 | $4.39 | $4.03 | 28.72K |
| 2026-06-15 | $4.35 | +0.35% | $4.50 | $4.66 | $4.30 | 10.48K |
| 2026-06-12 | $4.34 | -2.80% | $4.55 | $4.75 | $4.34 | 18.38K |
| 2026-06-11 | $4.46 | -4.29% | $4.80 | $4.85 | $4.22 | 48.38K |
| 2026-06-10 | $4.66 | +2.42% | $4.51 | $5.07 | $4.51 | 43.10K |
| 2026-06-09 | $4.55 | -5.01% | $4.70 | $4.91 | $4.40 | 48.48K |
| 2026-06-08 | $4.79 | -9.62% | $5.30 | $5.30 | $4.55 | 112.98K |
| 2026-06-05 | $5.30 | +24.56% | $4.40 | $5.70 | $4.20 | 598.90K |
| 2026-06-04 | $4.26 | +0.12% | $4.10 | $4.55 | $3.95 | 32.10K |
| 2026-06-03 | $4.25 | +6.12% | $3.88 | $4.34 | $3.82 | 22.76K |
| 2026-06-02 | $4.01 | -4.87% | $4.21 | $4.28 | $3.75 | 48.66K |
| 2026-06-01 | $4.21 | +3.06% | $4.25 | $4.34 | $4.15 | 30.96K |
| 2026-05-29 | $4.09 | -6.09% | $4.59 | $4.60 | $3.78 | 62.22K |
| 2026-05-28 | $4.35 | +16.78% | $3.70 | $4.45 | $3.70 | 46.52K |
| 2026-05-27 | $3.72 | -1.97% | $3.80 | $3.80 | $3.54 | 25.84K |