CALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	41.25	41.50	39.25	39.50	39.50	-3.66%	37,974,552
Jul 31, 2025	42.00	42.25	40.50	41.00	41.00	-2.96%	39,333,233
Jul 30, 2025	42.00	42.75	41.50	42.25	42.25	0.60%	28,141,327
Jul 29, 2025	42.00	42.25	41.00	42.00	42.00	-	48,988,453
Jul 25, 2025	39.00	42.25	38.75	42.00	42.00	7.69%	111,386,158
Jul 24, 2025	38.50	39.25	38.25	39.00	39.00	0.65%	32,448,018
Jul 23, 2025	38.00	39.25	37.75	38.75	38.75	3.33%	33,888,109
Jul 22, 2025	39.00	39.25	37.25	37.50	37.50	-2.60%	39,097,393
Jul 21, 2025	39.25	39.75	38.50	38.50	38.50	-1.28%	28,819,785
Jul 18, 2025	40.00	40.25	38.25	39.00	39.00	-3.11%	63,237,784
Jul 17, 2025	36.75	40.50	36.25	40.25	40.25	11.03%	166,771,066
Jul 16, 2025	36.00	37.25	35.75	36.25	36.25	1.40%	86,470,861
Jul 15, 2025	34.25	36.00	33.75	35.75	35.75	6.72%	115,072,238
Jul 14, 2025	31.50	33.50	31.50	33.50	33.50	5.51%	58,760,326
Jul 11, 2025	30.75	32.25	30.75	31.75	31.75	4.10%	37,176,605
Jul 9, 2025	30.25	30.75	30.00	30.50	30.50	0.83%	10,806,395
Jul 8, 2025	30.25	30.50	29.75	30.25	30.25	-0.82%	10,986,983
Jul 7, 2025	30.25	30.75	30.00	30.50	30.50	0.83%	9,727,459
Jul 4, 2025	31.25	31.25	30.25	30.25	30.25	-3.20%	14,011,834
Jul 3, 2025	30.25	31.25	30.25	31.25	31.25	3.31%	18,512,677
Jul 2, 2025	30.25	30.50	29.75	30.25	30.25	-1.63%	16,714,110
Jul 1, 2025	30.25	30.75	29.75	30.75	30.75	1.65%	24,303,444
Jun 30, 2025	30.50	30.50	29.50	30.25	30.25	-0.82%	35,704,133
Jun 27, 2025	31.25	31.25	30.00	30.50	30.50	-2.40%	49,371,418
Jun 26, 2025	31.75	32.00	31.00	31.25	31.25	-2.34%	42,092,474
Jun 25, 2025	30.25	32.75	30.00	32.00	32.00	4.92%	77,596,877
Jun 24, 2025	29.75	30.75	29.00	30.50	30.50	5.17%	79,506,782
Jun 23, 2025	28.00	29.25	27.75	29.00	29.00	2.65%	48,565,757
Jun 20, 2025	28.25	28.50	27.75	28.25	28.25	1.80%	50,090,961
Jun 19, 2025	27.50	28.50	27.00	27.75	27.75	-0.89%	54,711,169
Jun 18, 2025	28.50	29.25	27.75	28.00	28.00	-1.75%	51,275,084
Jun 17, 2025	27.50	28.75	27.25	28.50	28.50	4.59%	61,708,146
Jun 16, 2025	29.50	29.75	26.75	27.25	27.25	-8.40%	148,963,472
Jun 13, 2025	31.75	31.75	28.50	29.75	29.75	-7.03%	138,161,479
Jun 12, 2025	32.50	32.50	32.00	32.00	32.00	-1.54%	12,570,227
Jun 11, 2025	32.00	33.00	32.00	32.50	32.50	2.36%	35,341,650
Jun 10, 2025	31.75	32.50	31.50	31.75	31.75	-	15,379,191
Jun 9, 2025	31.75	32.25	31.25	31.75	31.75	-	25,333,753
Jun 6, 2025	31.50	31.75	31.25	31.75	31.75	-	23,614,687
Jun 5, 2025	33.00	33.25	31.50	31.75	31.75	-3.05%	37,346,935
Jun 4, 2025	33.50	33.50	32.50	32.75	32.75	-1.50%	27,234,990
May 30, 2025	33.25	33.50	32.50	33.25	33.25	-0.75%	61,609,314
May 29, 2025	34.25	34.50	33.50	33.50	33.50	-0.74%	17,155,998
May 28, 2025	33.25	34.00	33.00	33.75	33.75	2.27%	18,291,272
May 27, 2025	34.00	34.00	33.00	33.00	33.00	-2.94%	19,693,613
May 26, 2025	34.00	34.50	33.75	34.00	34.00	-	14,216,637
May 23, 2025	34.50	34.50	33.75	34.00	34.00	-0.73%	12,024,419
May 22, 2025	34.00	34.75	34.00	34.25	34.25	0.74%	21,168,473
May 21, 2025	34.75	35.00	33.25	34.00	34.00	-2.16%	35,492,290
May 20, 2025	35.50	35.50	34.50	34.75	34.75	-1.42%	16,071,321