CALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	101.70	102.57	101.65	102.33	102.33	0.82%	35,881
Aug 5, 2025	101.01	101.53	100.63	101.50	101.50	1.43%	43,758
Aug 4, 2025	100.00	100.30	99.60	100.07	100.07	-0.12%	35,478
Aug 1, 2025	101.70	101.70	100.03	100.19	100.19	-1.00%	34,794
Jul 31, 2025	100.75	101.38	100.50	101.20	101.20	0.45%	40,146
Jul 30, 2025	99.62	101.24	99.40	100.75	100.75	1.15%	73,362
Jul 29, 2025	100.20	100.24	99.51	99.60	99.60	-0.60%	35,121
Jul 28, 2025	100.00	100.36	99.81	100.20	100.20	0.91%	35,407
Jul 25, 2025	99.65	99.79	99.01	99.30	99.30	-0.40%	31,597
Jul 24, 2025	101.42	101.42	99.60	99.70	99.70	-0.97%	38,184
Jul 23, 2025	100.75	101.47	100.68	100.68	100.68	0.62%	33,620
Jul 22, 2025	100.24	100.65	99.92	100.06	100.06	0.26%	35,777
Jul 21, 2025	101.00	101.00	99.32	99.80	99.80	-0.43%	44,406
Jul 18, 2025	100.50	100.90	98.94	100.23	100.23	0.22%	46,715
Jul 17, 2025	98.54	100.03	98.54	100.01	100.01	1.74%	49,035
Jul 16, 2025	98.95	98.95	97.92	98.30	98.30	-0.17%	34,148
Jul 15, 2025	98.45	99.17	98.45	98.47	98.47	0.36%	43,088
Jul 14, 2025	98.50	98.50	97.77	98.12	98.12	-0.11%	28,022
Jul 11, 2025	99.76	99.80	97.93	98.23	98.23	-0.85%	38,448
Jul 10, 2025	98.97	99.64	98.94	99.07	99.07	0.33%	35,910
Jul 9, 2025	100.60	100.60	98.32	98.74	98.74	-0.79%	36,490
Jul 8, 2025	100.60	101.70	99.53	99.53	99.53	-0.98%	33,641
Jul 7, 2025	101.70	101.70	100.52	100.52	100.52	-0.44%	31,312
Jul 4, 2025	100.98	101.41	100.34	100.96	100.96	0.95%	29,603
Jul 3, 2025	100.40	100.64	99.32	100.01	100.01	-0.66%	30,410
Jul 2, 2025	99.01	100.67	99.01	100.67	100.67	2.20%	35,557
Jul 1, 2025	98.79	99.13	98.00	98.50	98.50	-3.15%	38,959
Jun 30, 2025	100.00	101.70	99.42	101.70	100.09	2.41%	21,929
Jun 27, 2025	100.24	101.19	99.26	99.31	97.74	-0.53%	36,190
Jun 26, 2025	100.10	100.47	99.70	99.84	98.26	-0.80%	29,707
Jun 25, 2025	100.50	101.70	100.38	100.65	99.06	-0.05%	32,687
Jun 24, 2025	100.61	101.28	100.43	100.70	99.11	0.39%	41,778
Jun 23, 2025	100.23	100.65	99.70	100.31	98.72	0.08%	46,827
Jun 20, 2025	100.55	101.16	100.23	100.23	98.65	-0.27%	34,209
Jun 19, 2025	100.20	101.14	99.89	100.50	98.91	0.40%	57,566
Jun 18, 2025	100.57	101.03	100.10	100.10	98.52	-0.48%	670,569
Jun 17, 2025	101.47	101.47	99.90	100.58	98.99	-0.09%	30,759
Jun 16, 2025	101.00	101.53	100.30	100.67	99.08	0.20%	29,276
Jun 13, 2025	100.55	101.57	100.23	100.47	98.88	-0.03%	50,688
Jun 12, 2025	101.50	101.57	100.50	100.50	98.91	-1.00%	28,256
Jun 11, 2025	100.00	101.74	100.00	101.52	99.91	1.70%	47,858
Jun 10, 2025	99.11	100.52	99.11	99.82	98.24	0.70%	61,487
Jun 6, 2025	99.50	99.69	99.07	99.13	97.56	0.14%	24,275
Jun 5, 2025	99.00	99.36	98.69	98.99	97.42	-	39,797
Jun 4, 2025	98.45	98.99	98.21	98.99	97.42	0.45%	42,252
Jun 3, 2025	97.76	99.02	97.37	98.55	96.99	1.46%	47,666
Jun 2, 2025	97.80	98.42	96.25	97.13	95.59	-0.48%	183,406
May 30, 2025	97.10	97.78	96.28	97.60	96.06	0.51%	56,407
May 29, 2025	98.35	98.53	97.10	97.10	95.56	-0.86%	22,064
May 28, 2025	97.98	98.16	97.20	97.94	96.39	0.94%	30,928