CALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	28.36	28.66	27.66	27.94	27.94	-2.58%	522,580
Jul 31, 2025	28.18	29.16	26.72	28.68	28.68	-2.58%	1,219,784
Jul 30, 2025	30.12	30.12	29.40	29.44	29.44	-1.93%	322,581
Jul 29, 2025	30.14	30.22	29.84	30.02	30.02	-	363,137
Jul 28, 2025	30.50	30.64	29.86	30.02	30.02	-0.40%	293,490
Jul 25, 2025	30.06	30.46	29.80	30.14	30.14	-0.07%	524,898
Jul 24, 2025	30.00	30.18	29.70	30.16	30.16	1.21%	657,232
Jul 23, 2025	29.76	29.98	29.74	29.80	29.80	0.95%	309,838
Jul 22, 2025	29.58	29.60	29.20	29.52	29.52	-0.27%	254,914
Jul 21, 2025	29.10	29.92	29.08	29.60	29.60	1.86%	456,763
Jul 18, 2025	29.08	29.14	28.86	29.06	29.06	0.48%	239,829
Jul 17, 2025	28.88	29.10	28.64	28.92	28.92	0.77%	310,281
Jul 16, 2025	28.44	28.86	28.44	28.70	28.70	0.99%	352,929
Jul 15, 2025	28.80	28.80	28.42	28.42	28.42	-0.98%	249,870
Jul 14, 2025	28.50	28.70	28.00	28.70	28.70	-0.07%	308,667
Jul 11, 2025	28.68	28.88	28.54	28.72	28.72	-0.35%	267,488
Jul 10, 2025	28.90	29.34	28.76	28.82	28.82	-0.28%	323,114
Jul 9, 2025	28.76	29.18	28.76	28.90	28.90	0.84%	326,873
Jul 8, 2025	28.26	28.72	28.16	28.66	28.66	1.70%	586,660
Jul 7, 2025	27.70	28.22	27.66	28.18	28.18	1.95%	352,489
Jul 4, 2025	27.60	27.66	27.38	27.64	27.64	-0.14%	272,182
Jul 3, 2025	27.50	27.82	27.50	27.68	27.68	1.10%	338,339
Jul 2, 2025	27.82	27.86	27.34	27.38	27.38	-1.23%	420,872
Jul 1, 2025	28.02	28.08	27.64	27.72	27.72	-1.07%	345,216
Jun 30, 2025	28.10	28.22	27.92	28.02	28.02	0.07%	233,563
Jun 27, 2025	27.76	28.08	27.68	28.00	28.00	1.45%	265,799
Jun 26, 2025	27.88	27.88	27.46	27.60	27.60	-0.72%	241,731
Jun 25, 2025	27.90	27.90	27.46	27.80	27.80	-	294,485
Jun 24, 2025	28.60	28.72	27.80	27.80	27.80	-1.21%	314,944
Jun 23, 2025	28.40	28.48	28.00	28.14	28.14	-1.61%	374,269
Jun 20, 2025	28.16	28.72	28.14	28.60	28.60	2.14%	763,985
Jun 19, 2025	28.18	28.26	28.00	28.00	28.00	-0.99%	212,917
Jun 18, 2025	27.96	28.38	27.90	28.28	28.28	1.00%	405,493
Jun 17, 2025	28.30	28.30	27.98	28.00	28.00	-1.96%	475,149
Jun 16, 2025	28.20	28.56	28.14	28.56	28.56	1.13%	448,356
Jun 13, 2025	27.86	28.28	27.80	28.24	28.24	-0.28%	204,734
Jun 12, 2025	28.62	28.64	27.96	28.32	28.32	-1.60%	351,627
Jun 11, 2025	28.62	28.84	28.46	28.78	28.78	0.63%	241,285
Jun 10, 2025	29.00	29.04	28.48	28.60	28.60	-1.52%	276,883
Jun 9, 2025	29.04	29.30	28.90	29.04	29.04	0.14%	331,172
Jun 6, 2025	29.00	29.06	28.74	29.00	29.00	0.35%	286,647
Jun 5, 2025	28.98	29.14	28.70	28.90	28.90	-0.28%	311,903
Jun 4, 2025	29.14	29.24	28.90	28.98	28.98	-0.14%	406,289
Jun 3, 2025	29.02	29.14	28.66	29.02	29.02	0.28%	345,787
Jun 2, 2025	28.74	29.22	28.72	28.94	28.94	-0.07%	456,749
May 30, 2025	28.70	29.28	28.70	28.96	28.96	0.91%	568,593
May 29, 2025	28.80	28.90	28.68	28.70	28.70	0.07%	182,291
May 28, 2025	28.80	28.94	28.62	28.68	28.68	-0.69%	497,525
May 27, 2025	28.86	29.08	28.72	28.88	28.88	-0.14%	488,963
May 26, 2025	28.80	28.98	28.66	28.92	28.92	1.54%	298,565