CalciMedica, Inc. (CALC)
NASDAQ: CALC · Real-Time Price · USD
0.727
+0.066 (9.98%)
At close: Mar 6, 2026, 4:00 PM EST
0.759
+0.032 (4.37%)
After-hours: Mar 6, 2026, 7:59 PM EST
CalciMedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.66 | 0.78 | 0.63 | 0.73 | 0.73 | 9.98% | 634,694 |
| Mar 5, 2026 | 0.61 | 0.68 | 0.60 | 0.66 | 0.66 | 5.93% | 386,542 |
| Mar 4, 2026 | 0.59 | 0.66 | 0.56 | 0.62 | 0.62 | 7.55% | 573,687 |
| Mar 3, 2026 | 0.56 | 0.69 | 0.53 | 0.58 | 0.58 | 14.44% | 2,861,972 |
| Mar 2, 2026 | 0.51 | 0.52 | 0.46 | 0.51 | 0.51 | -1.80% | 443,606 |
| Feb 27, 2026 | 0.55 | 0.56 | 0.52 | 0.52 | 0.52 | -6.47% | 246,459 |
| Feb 26, 2026 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | 1.85% | 144,104 |
| Feb 25, 2026 | 0.59 | 0.59 | 0.53 | 0.54 | 0.54 | -8.14% | 498,870 |
| Feb 24, 2026 | 0.58 | 0.60 | 0.55 | 0.59 | 0.59 | 4.42% | 232,321 |
| Feb 23, 2026 | 0.53 | 0.58 | 0.53 | 0.57 | 0.57 | 4.44% | 332,334 |
| Feb 20, 2026 | 0.55 | 0.56 | 0.50 | 0.54 | 0.54 | 3.80% | 500,678 |
| Feb 19, 2026 | 0.59 | 0.59 | 0.52 | 0.52 | 0.52 | -5.24% | 524,959 |
| Feb 18, 2026 | 0.60 | 0.63 | 0.55 | 0.55 | 0.55 | -10.23% | 468,577 |
| Feb 17, 2026 | 0.65 | 0.71 | 0.58 | 0.61 | 0.61 | -6.47% | 446,011 |
| Feb 13, 2026 | 0.71 | 0.71 | 0.65 | 0.66 | 0.66 | -6.41% | 364,312 |
| Feb 12, 2026 | 0.69 | 0.73 | 0.66 | 0.70 | 0.70 | 0.43% | 205,594 |
| Feb 11, 2026 | 0.77 | 0.78 | 0.69 | 0.70 | 0.70 | -5.40% | 430,689 |
| Feb 10, 2026 | 0.68 | 0.79 | 0.65 | 0.74 | 0.74 | 12.87% | 846,238 |
| Feb 9, 2026 | 0.63 | 0.68 | 0.60 | 0.65 | 0.65 | 8.78% | 328,045 |
| Feb 6, 2026 | 0.59 | 0.66 | 0.58 | 0.60 | 0.60 | -1.77% | 569,426 |
| Feb 5, 2026 | 0.63 | 0.66 | 0.52 | 0.61 | 0.61 | -7.44% | 949,169 |
| Feb 4, 2026 | 0.61 | 0.72 | 0.59 | 0.66 | 0.66 | 8.37% | 845,821 |
| Feb 3, 2026 | 0.65 | 0.67 | 0.60 | 0.61 | 0.61 | -9.10% | 1,303,753 |
| Feb 2, 2026 | 0.85 | 0.85 | 0.59 | 0.67 | 0.67 | -25.56% | 2,368,470 |
| Jan 30, 2026 | 0.98 | 1.02 | 0.85 | 0.90 | 0.90 | -11.76% | 2,063,433 |
| Jan 29, 2026 | 1.13 | 1.20 | 0.95 | 1.02 | 1.02 | -18.40% | 5,741,817 |
| Jan 28, 2026 | 0.85 | 1.75 | 0.82 | 1.25 | 1.25 | -75.59% | 45,558,466 |
| Jan 27, 2026 | 5.12 | 5.33 | 4.96 | 5.12 | 5.12 | -1.92% | 70,855 |
| Jan 26, 2026 | 5.23 | 5.39 | 5.09 | 5.22 | 5.22 | -0.76% | 43,265 |
| Jan 23, 2026 | 5.29 | 5.60 | 5.16 | 5.26 | 5.26 | -1.50% | 32,138 |
| Jan 22, 2026 | 5.50 | 5.67 | 5.32 | 5.34 | 5.34 | -4.13% | 44,699 |
| Jan 21, 2026 | 5.63 | 5.95 | 5.50 | 5.57 | 5.57 | -0.54% | 37,095 |
| Jan 20, 2026 | 5.20 | 5.80 | 5.04 | 5.60 | 5.60 | 9.16% | 54,299 |
| Jan 16, 2026 | 5.23 | 5.59 | 5.13 | 5.13 | 5.13 | -2.84% | 26,956 |
| Jan 15, 2026 | 5.49 | 5.71 | 5.05 | 5.28 | 5.28 | -3.47% | 80,746 |
| Jan 14, 2026 | 5.41 | 5.66 | 5.25 | 5.47 | 5.47 | -1.44% | 46,222 |
| Jan 13, 2026 | 5.30 | 5.74 | 5.23 | 5.55 | 5.55 | 2.78% | 106,278 |
| Jan 12, 2026 | 5.88 | 6.09 | 5.20 | 5.40 | 5.40 | -7.69% | 115,496 |
| Jan 9, 2026 | 5.47 | 6.18 | 5.12 | 5.85 | 5.85 | 9.76% | 101,856 |
| Jan 8, 2026 | 5.63 | 5.68 | 5.33 | 5.33 | 5.33 | -7.79% | 60,583 |
| Jan 7, 2026 | 5.71 | 5.98 | 5.52 | 5.78 | 5.78 | 1.23% | 43,775 |
| Jan 6, 2026 | 5.99 | 6.40 | 5.57 | 5.71 | 5.71 | -4.99% | 179,355 |
| Jan 5, 2026 | 6.98 | 7.04 | 5.90 | 6.01 | 6.01 | -10.83% | 121,786 |
| Jan 2, 2026 | 6.74 | 7.20 | 6.06 | 6.74 | 6.74 | 2.28% | 150,853 |
| Dec 31, 2025 | 5.70 | 6.75 | 5.70 | 6.59 | 6.59 | 15.01% | 118,115 |
| Dec 30, 2025 | 5.90 | 6.04 | 5.55 | 5.73 | 5.73 | -2.05% | 44,801 |
| Dec 29, 2025 | 6.17 | 6.26 | 5.77 | 5.85 | 5.85 | -6.10% | 40,166 |
| Dec 26, 2025 | 6.30 | 7.20 | 5.75 | 6.23 | 6.23 | 0.32% | 243,817 |
| Dec 24, 2025 | 6.06 | 6.30 | 6.03 | 6.21 | 6.21 | 1.31% | 17,539 |
| Dec 23, 2025 | 6.23 | 6.28 | 5.90 | 6.13 | 6.13 | -1.61% | 53,790 |
| Dec 22, 2025 | 6.35 | 6.37 | 6.04 | 6.23 | 6.23 | -1.89% | 105,393 |
| Dec 19, 2025 | 4.91 | 6.40 | 4.86 | 6.35 | 6.35 | 29.59% | 223,962 |
| Dec 18, 2025 | 5.02 | 5.02 | 4.64 | 4.90 | 4.90 | -2.39% | 53,693 |
| Dec 17, 2025 | 5.19 | 5.20 | 4.86 | 5.02 | 5.02 | -3.83% | 72,383 |
| Dec 16, 2025 | 4.53 | 5.34 | 4.53 | 5.22 | 5.22 | 12.74% | 189,416 |
| Dec 15, 2025 | 4.25 | 4.67 | 4.24 | 4.63 | 4.63 | 6.93% | 66,011 |
| Dec 12, 2025 | 4.52 | 4.59 | 4.26 | 4.33 | 4.33 | -5.66% | 61,151 |
| Dec 11, 2025 | 4.50 | 4.70 | 4.33 | 4.59 | 4.59 | 0.66% | 147,048 |
| Dec 10, 2025 | 4.57 | 4.75 | 4.39 | 4.56 | 4.56 | -1.51% | 113,804 |
| Dec 9, 2025 | 4.31 | 4.63 | 4.09 | 4.63 | 4.63 | 4.99% | 67,767 |
| Dec 8, 2025 | 4.37 | 4.74 | 4.19 | 4.41 | 4.41 | 0.92% | 202,578 |
| Dec 5, 2025 | 4.57 | 4.57 | 4.26 | 4.37 | 4.37 | -4.38% | 61,221 |
| Dec 4, 2025 | 4.64 | 4.75 | 4.47 | 4.57 | 4.57 | -2.56% | 40,195 |
| Dec 3, 2025 | 4.51 | 4.82 | 4.23 | 4.69 | 4.69 | 1.96% | 39,208 |
| Dec 2, 2025 | 4.26 | 4.60 | 4.23 | 4.60 | 4.60 | 7.23% | 47,001 |
| Dec 1, 2025 | 4.26 | 4.39 | 4.21 | 4.29 | 4.29 | 0.47% | 35,462 |
| Nov 28, 2025 | 4.16 | 4.27 | 3.92 | 4.27 | 4.27 | 4.15% | 36,366 |
| Nov 26, 2025 | 3.65 | 4.15 | 3.65 | 4.10 | 4.10 | 3.80% | 38,462 |
| Nov 25, 2025 | 4.09 | 4.50 | 3.88 | 3.95 | 3.95 | -5.73% | 124,224 |
| Nov 24, 2025 | 3.31 | 4.21 | 3.20 | 4.19 | 4.19 | 27.36% | 1,257,492 |
| Nov 21, 2025 | 3.17 | 3.29 | 3.03 | 3.29 | 3.29 | 4.11% | 17,357 |
| Nov 20, 2025 | 3.25 | 3.30 | 3.16 | 3.16 | 3.16 | 0.13% | 14,113 |
| Nov 19, 2025 | 3.02 | 3.36 | 3.00 | 3.16 | 3.16 | 2.80% | 83,789 |
| Nov 18, 2025 | 3.01 | 3.18 | 3.01 | 3.07 | 3.07 | -2.35% | 7,586 |
| Nov 17, 2025 | 3.00 | 3.19 | 3.00 | 3.14 | 3.14 | 4.80% | 7,796 |
| Nov 14, 2025 | 3.13 | 3.14 | 3.00 | 3.00 | 3.00 | -7.12% | 7,883 |
| Nov 13, 2025 | 3.25 | 3.30 | 3.02 | 3.23 | 3.23 | -3.29% | 27,426 |
| Nov 12, 2025 | 3.23 | 3.38 | 3.17 | 3.34 | 3.34 | 4.05% | 33,797 |
| Nov 11, 2025 | 3.06 | 3.39 | 3.06 | 3.21 | 3.21 | 4.90% | 31,434 |
| Nov 10, 2025 | 3.13 | 3.20 | 2.97 | 3.06 | 3.06 | 0.66% | 13,685 |
| Nov 7, 2025 | 2.97 | 3.09 | 2.96 | 3.04 | 3.04 | -0.65% | 15,079 |
| Nov 6, 2025 | 2.97 | 3.10 | 2.96 | 3.06 | 3.06 | 3.03% | 17,379 |
| Nov 5, 2025 | 2.96 | 3.11 | 2.96 | 2.97 | 2.97 | -2.62% | 18,422 |
| Nov 4, 2025 | 2.95 | 3.13 | 2.95 | 3.05 | 3.05 | 2.01% | 27,162 |
| Nov 3, 2025 | 2.97 | 3.03 | 2.96 | 2.99 | 2.99 | 1.01% | 40,097 |
| Oct 31, 2025 | 3.03 | 3.03 | 2.96 | 2.96 | 2.96 | -1.00% | 11,076 |
| Oct 30, 2025 | 2.96 | 3.00 | 2.96 | 2.99 | 2.99 | 0.67% | 19,221 |
| Oct 29, 2025 | 3.09 | 3.09 | 2.96 | 2.97 | 2.97 | -4.50% | 39,464 |
| Oct 28, 2025 | 3.03 | 3.14 | 2.96 | 3.11 | 3.11 | 2.64% | 25,203 |
| Oct 27, 2025 | 3.05 | 3.12 | 3.00 | 3.03 | 3.03 | 0.80% | 20,673 |
| Oct 24, 2025 | 3.04 | 3.16 | 2.96 | 3.01 | 3.01 | -2.08% | 34,611 |
| Oct 23, 2025 | 2.96 | 3.07 | 2.96 | 3.07 | 3.07 | 1.66% | 35,953 |
| Oct 22, 2025 | 3.15 | 3.22 | 2.96 | 3.02 | 3.02 | -3.51% | 57,138 |
| Oct 21, 2025 | 3.20 | 3.22 | 3.12 | 3.13 | 3.13 | -1.88% | 15,212 |
| Oct 20, 2025 | 3.04 | 3.26 | 3.04 | 3.19 | 3.19 | -0.62% | 13,979 |
| Oct 17, 2025 | 3.23 | 3.23 | 3.07 | 3.21 | 3.21 | -1.23% | 23,586 |
| Oct 16, 2025 | 3.19 | 3.25 | 3.16 | 3.25 | 3.25 | 3.50% | 35,236 |
| Oct 15, 2025 | 3.24 | 3.33 | 3.13 | 3.14 | 3.14 | -3.38% | 76,981 |
| Oct 14, 2025 | 3.30 | 3.32 | 3.16 | 3.25 | 3.25 | -0.31% | 29,741 |
| Oct 13, 2025 | 3.16 | 3.41 | 3.15 | 3.26 | 3.26 | 3.00% | 40,914 |