CALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	110.02	110.20	109.80	110.17	110.17	0.46%	3,766,791
Jul 31, 2025	109.99	110.08	109.66	109.67	109.41	-0.16%	3,608,814
Jul 30, 2025	110.05	110.24	109.81	109.85	109.59	-0.39%	3,846,779
Jul 29, 2025	109.82	110.28	109.81	110.28	110.02	0.54%	2,326,815
Jul 28, 2025	109.71	109.84	109.67	109.69	109.43	-0.13%	1,656,396
Jul 25, 2025	109.73	109.89	109.65	109.83	109.57	0.09%	1,093,419
Jul 24, 2025	109.52	109.82	109.30	109.73	109.47	0.07%	2,321,146
Jul 23, 2025	109.84	109.88	109.61	109.65	109.39	-0.39%	2,282,956
Jul 22, 2025	110.00	110.19	109.99	110.08	109.82	0.09%	3,951,320
Jul 21, 2025	109.98	110.15	109.90	109.98	109.72	0.26%	3,055,951
Jul 18, 2025	109.87	109.88	109.65	109.70	109.44	0.11%	1,720,366
Jul 17, 2025	109.57	109.68	109.53	109.58	109.32	0.09%	1,618,152
Jul 16, 2025	109.16	109.49	109.12	109.48	109.22	0.34%	4,479,192
Jul 15, 2025	109.72	109.72	109.03	109.11	108.85	-0.27%	2,408,183
Jul 14, 2025	109.30	109.46	109.23	109.40	109.14	0.06%	1,530,526
Jul 11, 2025	109.34	109.37	109.24	109.33	109.07	-0.16%	2,269,774
Jul 10, 2025	109.47	109.55	109.34	109.51	109.25	-0.03%	2,378,211
Jul 9, 2025	109.18	109.54	109.16	109.54	109.28	0.38%	3,659,635
Jul 8, 2025	109.05	109.16	109.03	109.13	108.87	-0.08%	1,577,278
Jul 7, 2025	109.21	109.26	109.10	109.22	108.96	-0.13%	1,758,683
Jul 3, 2025	109.39	109.47	109.24	109.36	109.10	-0.17%	1,776,139
Jul 2, 2025	109.45	109.56	109.40	109.55	109.29	-0.05%	3,416,770
Jul 1, 2025	109.60	109.78	109.48	109.60	109.34	-0.40%	5,945,038
Jun 30, 2025	110.00	110.16	109.89	110.04	109.40	0.26%	4,253,027
Jun 27, 2025	109.72	110.04	109.67	109.76	109.12	-0.13%	1,547,147
Jun 26, 2025	109.70	109.92	109.62	109.90	109.26	0.29%	2,620,833
Jun 25, 2025	109.46	109.63	109.16	109.58	108.94	0.05%	2,096,200
Jun 24, 2025	109.22	109.60	109.13	109.52	108.88	0.13%	2,604,664
Jun 23, 2025	109.50	109.78	109.38	109.38	108.74	0.08%	2,846,567
Jun 20, 2025	108.99	109.38	108.93	109.29	108.65	0.17%	1,740,832
Jun 18, 2025	109.16	109.22	108.98	109.10	108.46	0.07%	2,168,804
Jun 17, 2025	108.68	109.06	108.57	109.02	108.38	0.53%	3,579,184
Jun 16, 2025	108.50	108.76	108.44	108.45	107.82	-0.14%	1,684,521
Jun 13, 2025	109.04	109.04	108.38	108.60	107.97	-0.15%	1,633,728
Jun 12, 2025	108.75	108.84	108.65	108.76	108.13	0.29%	2,207,691
Jun 11, 2025	108.25	108.54	108.18	108.45	107.82	0.17%	1,820,518
Jun 10, 2025	108.44	108.45	108.19	108.27	107.64	0.05%	1,757,133
Jun 9, 2025	108.14	108.35	108.08	108.22	107.59	0.14%	2,846,287
Jun 6, 2025	108.42	108.58	108.07	108.07	107.44	-0.53%	2,031,650
Jun 5, 2025	109.02	109.09	108.63	108.65	108.02	-0.29%	2,596,737
Jun 4, 2025	108.78	109.07	108.72	108.97	108.33	0.39%	2,432,160
Jun 3, 2025	108.78	108.84	108.44	108.55	107.92	-0.09%	3,669,845
Jun 2, 2025	108.64	108.80	108.49	108.65	108.02	-0.59%	2,797,090
May 30, 2025	108.96	109.36	108.90	109.29	108.38	0.33%	3,950,250
May 29, 2025	108.70	108.97	108.65	108.93	108.02	0.29%	1,714,494
May 28, 2025	108.71	108.79	108.53	108.62	107.72	-0.23%	2,367,927
May 27, 2025	108.75	108.96	108.67	108.87	107.96	0.29%	2,875,531
May 23, 2025	108.62	108.66	108.44	108.56	107.66	0.09%	1,596,853
May 22, 2025	108.05	108.48	107.98	108.46	107.56	0.30%	2,654,458
May 21, 2025	108.47	108.57	108.07	108.14	107.24	-0.54%	1,870,063