CalciMedica, Inc. (CALC)
NASDAQ: CALC · Real-Time Price · USD
4.370
-0.200 (-4.38%)
Dec 5, 2025, 4:00 PM EST - Market closed
CalciMedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 3.38 | 3.65 | 3.06 | 3.17 | 3.17 | -6.36% | 241,690 |
| Oct 9, 2025 | 3.20 | 3.38 | 3.20 | 3.38 | 3.38 | 6.09% | 20,438 |
| Oct 8, 2025 | 3.31 | 3.32 | 2.96 | 3.19 | 3.19 | -6.02% | 71,174 |
| Oct 7, 2025 | 3.23 | 3.42 | 3.21 | 3.39 | 3.39 | 4.31% | 17,500 |
| Oct 6, 2025 | 3.20 | 3.44 | 3.20 | 3.25 | 3.25 | 1.56% | 48,295 |
| Oct 3, 2025 | 3.09 | 3.25 | 3.07 | 3.20 | 3.20 | 4.92% | 66,051 |
| Oct 2, 2025 | 3.06 | 3.23 | 3.02 | 3.05 | 3.05 | -0.33% | 55,363 |
| Oct 1, 2025 | 3.03 | 3.08 | 3.03 | 3.06 | 3.06 | -0.52% | 10,178 |
| Sep 30, 2025 | 3.02 | 3.15 | 2.97 | 3.08 | 3.08 | -0.45% | 44,582 |
| Sep 29, 2025 | 3.07 | 3.21 | 2.97 | 3.09 | 3.09 | 0.32% | 21,621 |
| 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 | - | 123,183 |
| 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% | 26,078 |
| Sep 19, 2025 | 3.21 | 3.21 | 2.96 | 3.02 | 3.02 | -5.92% | 26,591 |
| Sep 18, 2025 | 3.29 | 3.29 | 3.04 | 3.21 | 3.21 | 0.31% | 36,952 |
| Sep 17, 2025 | 3.25 | 3.31 | 3.12 | 3.20 | 3.20 | 2.73% | 83,823 |
| Sep 16, 2025 | 3.00 | 3.12 | 2.87 | 3.12 | 3.12 | 9.30% | 39,041 |
| Sep 15, 2025 | 3.29 | 3.29 | 2.62 | 2.85 | 2.85 | -10.09% | 224,869 |
| Sep 12, 2025 | 3.44 | 3.44 | 3.01 | 3.17 | 3.17 | -7.58% | 68,521 |
| Sep 11, 2025 | 3.50 | 3.60 | 3.15 | 3.43 | 3.43 | -1.72% | 101,793 |
| Sep 10, 2025 | 3.65 | 3.73 | 3.42 | 3.49 | 3.49 | -2.51% | 69,259 |
| 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% | 33,051 |
| 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% | 9,187 |
| Aug 28, 2025 | 2.90 | 3.01 | 2.73 | 2.73 | 2.73 | -5.86% | 26,030 |
| Aug 27, 2025 | 2.81 | 3.05 | 2.81 | 2.90 | 2.90 | 1.05% | 8,643 |
| Aug 26, 2025 | 2.97 | 2.97 | 2.81 | 2.87 | 2.87 | 2.87% | 17,501 |
| Aug 25, 2025 | 2.80 | 2.92 | 2.75 | 2.79 | 2.79 | 0.36% | 95,150 |
| Aug 22, 2025 | 2.80 | 2.80 | 2.74 | 2.78 | 2.78 | -0.36% | 23,049 |
| Aug 21, 2025 | 2.80 | 3.00 | 2.75 | 2.79 | 2.79 | 1.45% | 92,466 |
| Aug 20, 2025 | 2.76 | 2.79 | 2.70 | 2.75 | 2.75 | -1.08% | 14,081 |
| Aug 19, 2025 | 2.96 | 3.00 | 2.71 | 2.78 | 2.78 | -5.54% | 33,842 |
| Aug 18, 2025 | 2.95 | 3.05 | 2.86 | 2.94 | 2.94 | 1.13% | 43,689 |
| Aug 15, 2025 | 2.74 | 2.92 | 2.62 | 2.91 | 2.91 | 11.49% | 28,764 |
| Aug 14, 2025 | 2.38 | 2.74 | 2.38 | 2.61 | 2.61 | 10.36% | 13,804 |
| Aug 13, 2025 | 2.74 | 2.74 | 2.31 | 2.37 | 2.37 | -4.64% | 26,650 |
| Aug 12, 2025 | 2.66 | 2.78 | 2.32 | 2.48 | 2.48 | -10.14% | 64,715 |
| Aug 11, 2025 | 3.00 | 3.00 | 2.74 | 2.76 | 2.76 | 0.73% | 7,902 |
| Aug 8, 2025 | 2.90 | 2.90 | 2.66 | 2.74 | 2.74 | -5.84% | 25,238 |
| Aug 7, 2025 | 3.00 | 3.00 | 2.81 | 2.91 | 2.91 | -3.00% | 20,816 |
| Aug 6, 2025 | 3.00 | 3.08 | 2.96 | 3.00 | 3.00 | - | 10,180 |
| Aug 5, 2025 | 3.05 | 3.13 | 2.91 | 3.00 | 3.00 | -1.64% | 42,343 |
| Aug 4, 2025 | 3.00 | 3.16 | 2.85 | 3.05 | 3.05 | 3.74% | 44,930 |
| Aug 1, 2025 | 3.40 | 3.50 | 2.75 | 2.94 | 2.94 | -14.53% | 105,877 |
| Jul 31, 2025 | 3.77 | 3.78 | 3.09 | 3.44 | 3.44 | -6.52% | 169,383 |
| Jul 30, 2025 | 3.78 | 3.78 | 3.60 | 3.68 | 3.68 | -2.65% | 62,252 |
| Jul 29, 2025 | 3.74 | 3.81 | 3.60 | 3.78 | 3.78 | 1.89% | 47,174 |
| Jul 28, 2025 | 3.87 | 3.96 | 3.67 | 3.71 | 3.71 | -2.37% | 48,054 |
| Jul 25, 2025 | 3.70 | 3.97 | 3.62 | 3.80 | 3.80 | 2.98% | 113,458 |
| Jul 24, 2025 | 4.22 | 4.22 | 3.37 | 3.69 | 3.69 | -12.14% | 215,658 |
| Jul 23, 2025 | 3.89 | 4.26 | 3.53 | 4.20 | 4.20 | 11.11% | 211,972 |
| Jul 22, 2025 | 3.60 | 3.84 | 3.27 | 3.78 | 3.78 | 8.31% | 210,788 |
| Jul 21, 2025 | 3.13 | 3.54 | 3.09 | 3.49 | 3.49 | 15.95% | 354,876 |
| Jul 18, 2025 | 2.69 | 3.20 | 2.53 | 3.01 | 3.01 | 19.44% | 297,328 |
| Jul 17, 2025 | 2.22 | 2.69 | 2.22 | 2.52 | 2.52 | 15.33% | 124,359 |