CalciMedica, Inc. (CALC)
NASDAQ: CALC · Real-Time Price · USD
0.577
-0.014 (-2.30%)
At close: Apr 28, 2026, 4:00 PM EDT
0.572
-0.005 (-0.78%)
After-hours: Apr 28, 2026, 7:58 PM EDT
CalciMedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.60 | 0.60 | 0.53 | 0.58 | 0.58 | -2.32% | 235,185 |
| Apr 27, 2026 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 0.96% | 74,524 |
| Apr 24, 2026 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | 0.78% | 95,852 |
| Apr 23, 2026 | 0.62 | 0.63 | 0.58 | 0.58 | 0.58 | -4.29% | 151,706 |
| Apr 22, 2026 | 0.62 | 0.65 | 0.61 | 0.61 | 0.61 | 0.23% | 71,548 |
| Apr 21, 2026 | 0.65 | 0.66 | 0.60 | 0.60 | 0.60 | -8.66% | 284,634 |
| Apr 20, 2026 | 0.61 | 0.67 | 0.61 | 0.66 | 0.66 | 9.77% | 186,947 |
| Apr 17, 2026 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -1.15% | 71,903 |
| Apr 16, 2026 | 0.63 | 0.64 | 0.59 | 0.61 | 0.61 | -3.95% | 277,072 |
| Apr 15, 2026 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 2.27% | 137,405 |
| Apr 14, 2026 | 0.63 | 0.66 | 0.62 | 0.62 | 0.62 | -0.78% | 79,701 |
| Apr 13, 2026 | 0.63 | 0.70 | 0.62 | 0.63 | 0.63 | 1.31% | 136,028 |
| Apr 10, 2026 | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | -5.10% | 170,302 |
| Apr 9, 2026 | 0.62 | 0.70 | 0.61 | 0.65 | 0.65 | 4.49% | 480,368 |
| Apr 8, 2026 | 0.63 | 0.64 | 0.60 | 0.62 | 0.62 | -2.81% | 329,498 |
| Apr 7, 2026 | 0.63 | 0.76 | 0.62 | 0.64 | 0.64 | 2.71% | 689,069 |
| Apr 6, 2026 | 0.60 | 0.63 | 0.57 | 0.62 | 0.62 | 6.68% | 193,303 |
| Apr 2, 2026 | 0.57 | 0.62 | 0.55 | 0.59 | 0.59 | -0.54% | 171,849 |
| Apr 1, 2026 | 0.56 | 0.62 | 0.54 | 0.59 | 0.59 | 8.93% | 150,798 |
| Mar 31, 2026 | 0.52 | 0.56 | 0.51 | 0.54 | 0.54 | 3.85% | 93,068 |
| Mar 30, 2026 | 0.56 | 0.61 | 0.52 | 0.52 | 0.52 | -8.61% | 94,824 |
| Mar 27, 2026 | 0.60 | 0.61 | 0.57 | 0.57 | 0.57 | -2.32% | 144,159 |
| Mar 26, 2026 | 0.59 | 0.64 | 0.58 | 0.58 | 0.58 | 1.13% | 139,828 |
| Mar 25, 2026 | 0.63 | 0.64 | 0.57 | 0.58 | 0.58 | -7.20% | 190,375 |
| Mar 24, 2026 | 0.62 | 0.67 | 0.60 | 0.62 | 0.62 | -4.01% | 158,868 |
| Mar 23, 2026 | 0.60 | 0.68 | 0.60 | 0.65 | 0.65 | 11.95% | 328,789 |
| Mar 20, 2026 | 0.72 | 0.73 | 0.58 | 0.58 | 0.58 | -21.68% | 393,818 |
| Mar 19, 2026 | 0.78 | 0.78 | 0.71 | 0.74 | 0.74 | -10.32% | 308,003 |
| Mar 18, 2026 | 0.84 | 0.87 | 0.77 | 0.82 | 0.82 | -1.33% | 416,106 |
| Mar 17, 2026 | 0.89 | 0.93 | 0.82 | 0.83 | 0.83 | -7.05% | 249,682 |
| Mar 16, 2026 | 0.86 | 0.92 | 0.81 | 0.90 | 0.90 | 8.04% | 435,993 |
| Mar 13, 2026 | 0.73 | 0.89 | 0.73 | 0.83 | 0.83 | 14.33% | 877,505 |
| Mar 12, 2026 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 4.93% | 278,953 |
| Mar 11, 2026 | 0.68 | 0.74 | 0.68 | 0.69 | 0.69 | 2.50% | 318,610 |
| Mar 10, 2026 | 0.73 | 0.74 | 0.65 | 0.68 | 0.68 | -7.67% | 239,701 |
| Mar 9, 2026 | 0.73 | 0.77 | 0.71 | 0.73 | 0.73 | 0.56% | 313,582 |
| Mar 6, 2026 | 0.66 | 0.78 | 0.63 | 0.73 | 0.73 | 9.98% | 656,290 |
| Mar 5, 2026 | 0.61 | 0.68 | 0.60 | 0.66 | 0.66 | 5.93% | 404,589 |
| Mar 4, 2026 | 0.59 | 0.66 | 0.56 | 0.62 | 0.62 | 7.55% | 592,203 |
| Mar 3, 2026 | 0.56 | 0.69 | 0.53 | 0.58 | 0.58 | 14.44% | 2,878,233 |
| Mar 2, 2026 | 0.51 | 0.52 | 0.46 | 0.51 | 0.51 | -1.80% | 446,481 |
| 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 |