CALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	96.03	96.04	94.12	94.75	94.75	-0.14%	13,440,964
Jul 31, 2025	95.67	96.26	94.76	94.88	94.88	-1.48%	11,401,814
Jul 30, 2025	97.52	97.78	95.72	96.31	96.31	-1.44%	9,450,955
Jul 29, 2025	96.78	97.81	96.13	97.72	97.72	1.70%	11,391,502
Jul 28, 2025	97.72	97.72	96.05	96.09	96.09	-1.69%	6,455,680
Jul 25, 2025	97.90	97.98	96.74	97.74	97.74	-0.02%	7,058,309
Jul 24, 2025	97.95	98.17	97.62	97.76	97.76	-0.26%	7,756,974
Jul 23, 2025	98.02	98.16	97.60	98.01	98.01	0.22%	5,583,428
Jul 22, 2025	96.38	97.87	96.32	97.79	97.79	1.79%	6,597,657
Jul 21, 2025	96.26	96.70	95.87	96.07	96.07	0.28%	6,798,984
Jul 18, 2025	95.68	96.06	95.35	95.80	95.80	0.30%	4,955,191
Jul 17, 2025	95.76	95.92	95.08	95.51	95.51	-0.14%	5,827,025
Jul 16, 2025	95.54	95.78	94.74	95.64	95.64	0.99%	8,075,109
Jul 15, 2025	96.20	96.20	94.53	94.70	94.70	-1.42%	8,148,555
Jul 14, 2025	95.53	96.12	95.31	96.06	96.06	0.60%	4,931,760
Jul 11, 2025	95.03	95.72	94.53	95.49	95.49	-0.04%	6,391,297
Jul 10, 2025	95.06	96.14	94.76	95.53	95.53	0.54%	6,391,870
Jul 9, 2025	95.06	95.25	94.59	95.02	95.02	0.11%	4,992,086
Jul 8, 2025	94.67	95.42	94.49	94.92	94.92	-0.11%	5,756,801
Jul 7, 2025	95.26	96.26	94.50	95.02	95.02	-0.81%	6,150,610
Jul 3, 2025	95.72	96.13	95.39	95.80	95.80	0.09%	2,864,815
Jul 2, 2025	95.27	95.84	94.88	95.71	95.71	0.28%	5,912,208
Jul 1, 2025	94.63	96.15	94.47	95.44	95.44	0.71%	8,372,768
Jun 30, 2025	94.23	94.84	93.12	94.77	94.77	0.68%	5,805,156
Jun 27, 2025	94.08	95.09	93.76	94.13	94.13	0.18%	6,663,500
Jun 26, 2025	94.29	94.29	92.87	93.96	93.96	-0.12%	11,713,659
Jun 25, 2025	95.73	95.74	93.97	94.07	94.07	-2.26%	8,770,448
Jun 24, 2025	95.98	96.56	95.48	96.25	96.25	0.40%	4,600,166
Jun 23, 2025	94.64	95.95	94.55	95.87	95.87	1.40%	4,798,219
Jun 20, 2025	94.89	95.34	94.36	94.55	94.55	-	5,587,505
Jun 18, 2025	94.42	95.24	94.01	94.55	94.55	0.33%	4,267,902
Jun 17, 2025	94.56	94.84	93.89	94.24	94.24	-0.37%	4,366,004
Jun 16, 2025	95.02	95.75	94.28	94.59	94.59	-0.49%	6,212,024
Jun 13, 2025	95.27	95.75	94.42	95.06	94.57	-0.88%	5,740,505
Jun 12, 2025	95.28	96.00	95.21	95.90	95.40	0.51%	3,829,374
Jun 11, 2025	96.11	96.40	95.03	95.41	94.91	-0.52%	3,757,315
Jun 10, 2025	95.35	95.94	95.14	95.91	95.41	0.89%	5,631,228
Jun 9, 2025	94.83	95.62	94.34	95.06	94.57	0.11%	6,155,008
Jun 6, 2025	95.12	95.42	94.47	94.96	94.47	0.41%	3,818,037
Jun 5, 2025	94.86	95.09	94.11	94.57	94.08	-0.08%	4,965,573
Jun 4, 2025	94.51	95.00	93.89	94.65	94.16	0.26%	4,015,623
Jun 3, 2025	94.25	94.50	93.56	94.40	93.91	-0.20%	5,601,083
Jun 2, 2025	93.94	94.65	92.93	94.59	94.10	0.05%	6,435,759
May 30, 2025	94.08	94.75	93.58	94.54	94.05	0.11%	4,972,233
May 29, 2025	93.72	94.88	93.51	94.44	93.95	0.88%	6,237,519
May 28, 2025	93.83	93.83	93.03	93.62	93.13	-0.12%	4,906,221
May 27, 2025	93.02	93.94	92.65	93.73	93.24	1.65%	5,008,213
May 23, 2025	92.01	92.50	91.62	92.21	91.73	0.08%	4,421,580
May 22, 2025	92.66	92.70	91.40	92.14	91.66	-0.41%	4,599,211
May 21, 2025	94.47	94.77	92.43	92.52	92.04	-2.70%	6,449,908