CALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.39	21.51	21.38	21.47	21.47	0.89%	42,384
Jul 31, 2025	21.29	21.30	21.21	21.28	21.28	0.33%	8,531
Jul 30, 2025	21.28	21.28	21.19	21.21	21.21	-0.52%	19,140
Jul 29, 2025	21.24	21.32	21.19	21.32	21.32	0.49%	44,257
Jul 28, 2025	21.22	21.23	21.16	21.22	21.22	0.12%	22,792
Jul 25, 2025	21.34	21.34	21.10	21.19	21.19	0.05%	29,230
Jul 24, 2025	21.18	21.18	21.13	21.18	21.18	0.33%	79,262
Jul 23, 2025	21.16	21.26	21.10	21.11	21.11	-0.17%	25,047
Jul 22, 2025	21.18	21.20	21.10	21.15	21.15	0.17%	15,832
Jul 21, 2025	21.15	21.21	21.11	21.11	21.11	-0.33%	31,618
Jul 18, 2025	21.27	21.27	21.13	21.18	21.12	-0.24%	21,569
Jul 17, 2025	21.35	21.36	21.23	21.23	21.16	-0.56%	258,981
Jul 16, 2025	21.61	21.61	21.31	21.35	21.28	-0.32%	21,930
Jul 15, 2025	21.62	21.62	21.36	21.42	21.35	-0.93%	43,474
Jul 14, 2025	21.53	21.62	21.47	21.62	21.55	0.46%	26,759
Jul 11, 2025	21.56	21.56	21.50	21.52	21.45	-0.32%	35,388
Jul 10, 2025	21.52	21.59	21.52	21.59	21.52	-0.09%	57,922
Jul 9, 2025	21.57	21.61	21.51	21.61	21.54	0.19%	37,929
Jul 8, 2025	21.62	21.62	21.50	21.57	21.50	0.33%	18,746
Jul 7, 2025	21.58	21.60	21.50	21.50	21.43	-0.46%	12,267
Jul 3, 2025	21.57	21.60	21.51	21.60	21.53	0.19%	19,817
Jul 2, 2025	21.61	21.61	21.53	21.56	21.49	-0.37%	14,422
Jul 1, 2025	21.64	21.67	21.51	21.64	21.57	-	6,615
Jun 30, 2025	21.52	21.64	21.52	21.64	21.57	0.44%	15,280
Jun 27, 2025	21.55	21.71	21.53	21.55	21.48	-0.09%	16,886
Jun 26, 2025	21.68	21.68	21.51	21.57	21.50	0.02%	13,637
Jun 25, 2025	21.54	21.60	21.46	21.56	21.49	-0.09%	17,880
Jun 24, 2025	21.57	21.61	21.52	21.58	21.51	0.09%	17,737
Jun 23, 2025	21.59	21.62	21.48	21.56	21.49	-0.28%	19,550
Jun 20, 2025	21.59	21.63	21.53	21.62	21.49	0.56%	35,874
Jun 18, 2025	21.56	21.60	21.49	21.50	21.37	-0.05%	23,096
Jun 17, 2025	21.55	21.60	21.51	21.51	21.38	0.19%	55,272
Jun 16, 2025	21.53	21.57	21.47	21.47	21.34	-0.28%	19,352
Jun 13, 2025	21.52	21.57	21.47	21.53	21.40	-0.14%	32,662
Jun 12, 2025	21.52	21.56	21.46	21.56	21.43	0.54%	33,645
Jun 11, 2025	21.57	21.57	21.41	21.45	21.32	0.16%	13,290
Jun 10, 2025	21.42	21.48	21.38	21.41	21.28	0.23%	17,779
Jun 9, 2025	21.34	21.46	21.34	21.36	21.23	0.02%	20,294
Jun 6, 2025	21.56	21.56	21.35	21.36	21.23	-0.58%	16,434
Jun 5, 2025	21.57	21.57	21.37	21.48	21.35	0.28%	24,040
Jun 4, 2025	21.47	21.49	21.31	21.42	21.29	0.07%	21,288
Jun 3, 2025	21.47	21.52	21.33	21.41	21.28	-0.35%	4,880
Jun 2, 2025	21.43	21.54	21.40	21.48	21.35	-0.17%	10,752
May 30, 2025	21.48	21.56	21.48	21.52	21.39	0.13%	9,529
May 29, 2025	21.56	21.57	21.47	21.49	21.36	0.09%	33,044
May 28, 2025	21.51	21.55	21.43	21.47	21.34	-0.23%	12,789
May 27, 2025	21.60	21.71	21.43	21.52	21.39	0.42%	9,101
May 23, 2025	21.46	21.60	21.43	21.43	21.30	-0.14%	42,377
May 22, 2025	21.40	21.48	21.40	21.46	21.33	-0.05%	16,864
May 21, 2025	21.59	21.64	21.47	21.47	21.34	-0.79%	18,296