CALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	51.78	51.78	51.08	51.24	51.24	-2.77%	26,671
Jul 31, 2025	53.48	53.48	52.68	52.70	52.70	0.93%	28,373
Jul 30, 2025	52.31	52.48	51.99	52.22	52.22	-0.03%	22,104
Jul 29, 2025	52.92	52.92	52.23	52.23	52.23	-1.51%	29,842
Jul 28, 2025	53.10	53.10	52.90	53.03	53.03	0.06%	23,606
Jul 25, 2025	52.94	53.14	52.94	53.00	53.00	0.09%	26,463
Jul 24, 2025	53.10	53.11	52.86	52.95	52.95	0.39%	161,583
Jul 23, 2025	52.85	52.85	52.51	52.74	52.74	-	34,347
Jul 22, 2025	52.89	52.89	52.38	52.75	52.75	-0.17%	25,337
Jul 21, 2025	52.64	53.01	52.64	52.83	52.83	0.50%	27,622
Jul 18, 2025	52.52	52.57	52.34	52.57	52.57	0.26%	18,954
Jul 17, 2025	51.93	52.50	51.93	52.43	52.43	0.96%	42,584
Jul 16, 2025	51.94	52.03	51.54	51.94	51.94	0.03%	29,460
Jul 15, 2025	52.25	52.25	51.88	51.92	51.92	-0.21%	70,387
Jul 14, 2025	51.61	52.11	51.61	52.03	52.03	0.74%	20,082
Jul 11, 2025	51.73	51.90	51.60	51.65	51.65	-0.56%	38,800
Jul 10, 2025	52.04	52.13	51.58	51.94	51.94	-0.36%	29,852
Jul 9, 2025	51.95	52.24	51.89	52.13	52.13	0.66%	23,671
Jul 8, 2025	52.35	52.35	51.65	51.79	51.79	-0.65%	33,114
Jul 7, 2025	52.00	52.27	51.97	52.13	52.13	-0.17%	20,536
Jul 3, 2025	51.91	52.23	51.91	52.22	52.22	0.89%	15,995
Jul 2, 2025	51.65	51.86	51.56	51.76	51.76	0.04%	28,116
Jul 1, 2025	52.11	52.27	51.49	51.74	51.74	-0.90%	37,981
Jun 30, 2025	52.40	52.40	52.03	52.21	52.21	0.35%	29,589
Jun 27, 2025	51.81	52.04	51.50	52.03	52.03	0.68%	31,020
Jun 26, 2025	51.10	51.74	51.01	51.68	51.68	1.41%	23,414
Jun 25, 2025	51.20	51.32	50.86	50.96	50.96	-0.18%	17,165
Jun 24, 2025	50.44	51.16	50.44	51.05	51.05	2.35%	31,264
Jun 23, 2025	49.39	49.92	48.96	49.88	49.88	0.77%	27,139
Jun 20, 2025	49.95	50.12	49.38	49.50	49.49	-0.26%	29,598
Jun 18, 2025	49.79	49.98	49.61	49.63	49.62	-0.18%	33,389
Jun 17, 2025	49.94	50.21	49.72	49.72	49.71	-1.13%	27,596
Jun 16, 2025	49.73	50.29	49.73	50.29	50.28	1.95%	25,741
Jun 13, 2025	49.31	49.74	49.24	49.33	49.32	-1.34%	39,024
Jun 12, 2025	50.05	50.17	49.95	50.00	49.99	-0.48%	24,397
Jun 11, 2025	50.50	50.60	50.13	50.24	50.23	-0.30%	38,901
Jun 10, 2025	50.47	50.47	49.98	50.39	50.38	0.02%	22,243
Jun 9, 2025	50.48	50.59	50.28	50.38	50.37	-0.06%	33,759
Jun 6, 2025	50.26	50.51	50.19	50.41	50.40	1.16%	23,447
Jun 5, 2025	49.96	50.30	49.71	49.83	49.82	0.34%	41,638
Jun 4, 2025	49.34	49.77	49.34	49.66	49.65	0.91%	17,046
Jun 3, 2025	49.09	49.38	49.00	49.21	49.20	0.10%	18,474
Jun 2, 2025	48.61	49.16	48.50	49.16	49.15	0.53%	27,819
May 30, 2025	48.68	48.99	48.16	48.90	48.89	0.35%	58,498
May 29, 2025	49.42	49.42	48.52	48.73	48.72	-0.51%	57,494
May 28, 2025	49.14	49.34	48.97	48.98	48.97	-0.31%	87,636
May 27, 2025	48.74	49.22	48.69	49.13	49.12	1.72%	22,651
May 23, 2025	47.92	48.55	47.92	48.30	48.29	-1.04%	28,732
May 22, 2025	48.65	49.08	48.64	48.81	48.80	0.29%	17,208
May 21, 2025	48.81	49.39	48.51	48.67	48.66	-1.14%	31,383