Skip to main content
CalciMedica, Inc. (CALC)
NASDAQ: CALC · Real-Time Price · USD
0.816
+0.190 (30.29%)
At close: Jun 26, 2026, 4:00 PM EDT
0.760
-0.056 (-6.85%)
After-hours: Jun 26, 2026, 7:56 PM EDT

CalciMedica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.600.820.600.820.8230.29%2,893,395
Jun 25, 20260.580.640.560.630.634.84%1,368,701
Jun 24, 20260.790.830.540.600.60-25.64%57,245,944
Jun 23, 20260.780.830.760.800.802.84%56,764
Jun 22, 20260.780.830.760.780.783.40%33,777
Jun 18, 20260.860.860.750.760.76-10.07%111,718
Jun 17, 20260.840.890.840.840.84-2.10%51,815
Jun 16, 20260.870.880.810.860.86-1.38%143,614
Jun 15, 20260.900.930.860.870.870.35%52,510
Jun 12, 20260.910.950.870.870.87-2.75%97,855
Jun 11, 20260.960.970.840.890.89-4.29%241,928
Jun 10, 20260.901.020.900.930.932.36%215,488
Jun 9, 20260.940.980.880.910.91-5.01%242,360
Jun 8, 20261.061.060.910.960.96-9.62%564,907
Jun 5, 20260.881.140.841.061.0624.62%2,994,528
Jun 4, 20260.820.910.790.850.850.05%160,521
Jun 3, 20260.780.870.760.850.856.21%114,016
Jun 2, 20260.840.850.750.800.80-4.93%243,297
Jun 1, 20260.850.870.830.840.843.06%154,802
May 29, 20260.920.920.750.820.82-6.09%311,478
May 28, 20260.740.890.740.870.8716.84%232,603
May 27, 20260.760.760.710.740.74-2.03%129,558
May 26, 20260.640.790.640.760.7620.85%296,544
May 22, 20260.620.650.620.630.63-0.17%51,550
May 21, 20260.650.660.610.630.63-2.33%115,847
May 20, 20260.630.690.610.650.654.47%70,122
May 19, 20260.620.640.580.620.62-0.42%72,320
May 18, 20260.650.660.620.620.62-5.65%95,812
May 15, 20260.680.720.650.660.66-3.37%242,803
May 14, 20260.670.720.650.680.68-1.43%81,479
May 13, 20260.610.730.610.690.699.47%361,286
May 12, 20260.620.640.590.630.636.63%108,538
May 11, 20260.630.640.590.590.59-6.04%49,453
May 8, 20260.640.640.610.630.63-1.01%57,747
May 7, 20260.630.680.610.640.642.09%266,882
May 6, 20260.590.640.590.620.623.47%72,593
May 5, 20260.590.620.590.600.602.77%50,675
May 4, 20260.580.610.580.590.59-0.56%86,616
May 1, 20260.600.620.570.590.59-0.24%156,036
Apr 30, 20260.570.610.540.590.595.92%153,943
Apr 29, 20260.590.590.560.560.56-3.38%80,352
Apr 28, 20260.600.600.530.580.58-2.30%237,916
Apr 27, 20260.580.600.580.590.590.96%74,524
Apr 24, 20260.600.610.580.580.580.78%95,852
Apr 23, 20260.620.630.580.580.58-4.29%151,706
Apr 22, 20260.620.650.610.610.610.23%71,548
Apr 21, 20260.650.660.600.600.60-8.66%284,634
Apr 20, 20260.610.670.610.660.669.77%186,947
Apr 17, 20260.620.630.600.600.60-1.15%71,903
Apr 16, 20260.630.640.590.610.61-3.95%277,072
Apr 15, 20260.620.640.610.640.642.27%137,405
Apr 14, 20260.630.660.620.620.62-0.78%79,701
Apr 13, 20260.630.700.620.630.631.31%136,028
Apr 10, 20260.640.650.610.620.62-5.10%170,302
Apr 9, 20260.620.700.610.650.654.49%480,368
Apr 8, 20260.630.640.600.620.62-2.81%329,498
Apr 7, 20260.630.760.620.640.642.71%689,069
Apr 6, 20260.600.630.570.620.626.68%193,303
Apr 2, 20260.570.620.550.590.59-0.54%171,849
Apr 1, 20260.560.620.540.590.598.93%150,798
Mar 31, 20260.520.560.510.540.543.85%93,068
Mar 30, 20260.560.610.520.520.52-8.61%94,824
Mar 27, 20260.600.610.570.570.57-2.32%144,159
Mar 26, 20260.590.640.580.580.581.13%139,828
Mar 25, 20260.630.640.570.580.58-7.20%190,375
Mar 24, 20260.620.670.600.620.62-4.01%158,868
Mar 23, 20260.600.680.600.650.6511.95%328,789
Mar 20, 20260.720.730.580.580.58-21.68%393,818
Mar 19, 20260.780.780.710.740.74-10.32%308,003
Mar 18, 20260.840.870.770.820.82-1.33%416,106
Mar 17, 20260.890.930.820.830.83-7.05%249,682
Mar 16, 20260.860.920.810.900.908.04%435,993
Mar 13, 20260.730.890.730.830.8314.33%877,505
Mar 12, 20260.710.740.710.730.734.93%278,953
Mar 11, 20260.680.740.680.690.692.50%318,610
Mar 10, 20260.730.740.650.680.68-7.67%239,701
Mar 9, 20260.730.770.710.730.730.56%313,582
Mar 6, 20260.660.780.630.730.739.98%656,290
Mar 5, 20260.610.680.600.660.665.93%404,589
Mar 4, 20260.590.660.560.620.627.55%592,203
Mar 3, 20260.560.690.530.580.5814.44%2,878,233
Mar 2, 20260.510.520.460.510.51-1.80%446,481
Feb 27, 20260.550.560.520.520.52-6.47%246,459
Feb 26, 20260.540.570.540.550.551.85%144,104
Feb 25, 20260.590.590.530.540.54-8.14%498,870
Feb 24, 20260.580.600.550.590.594.42%232,321
Feb 23, 20260.530.580.530.570.574.44%332,334
Feb 20, 20260.550.560.500.540.543.80%500,678
Feb 19, 20260.590.590.520.520.52-5.24%524,959
Feb 18, 20260.600.630.550.550.55-10.23%468,577
Feb 17, 20260.650.710.580.610.61-6.47%446,011
Feb 13, 20260.710.710.650.660.66-6.41%364,312
Feb 12, 20260.690.730.660.700.700.43%205,594
Feb 11, 20260.770.780.690.700.70-5.40%430,689
Feb 10, 20260.680.790.650.740.7412.87%846,238
Feb 9, 20260.630.680.600.650.658.78%328,045
Feb 6, 20260.590.660.580.600.60-1.77%569,426
Feb 5, 20260.630.660.520.610.61-7.44%949,169
Feb 4, 20260.610.720.590.660.668.37%845,821
Feb 3, 20260.650.670.600.610.61-9.10%1,303,753