CALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	42.85	42.90	41.63	41.77	41.77	-3.22%	3,862,123
Jul 31, 2025	43.71	44.09	43.02	43.16	43.16	-1.80%	3,124,735
Jul 30, 2025	44.07	44.82	43.55	43.95	43.95	0.11%	2,259,644
Jul 29, 2025	44.70	44.80	43.76	43.90	43.90	-2.16%	2,828,485
Jul 28, 2025	46.44	46.52	44.44	44.87	44.87	-1.71%	3,467,609
Jul 25, 2025	45.45	46.06	44.93	45.65	45.65	-0.20%	2,755,010
Jul 24, 2025	46.00	46.42	45.64	45.74	45.74	1.64%	4,133,779
Jul 23, 2025	44.46	45.17	44.19	45.00	45.00	3.42%	3,969,946
Jul 22, 2025	43.33	43.71	42.95	43.51	43.51	0.05%	1,967,952
Jul 21, 2025	42.67	43.68	42.52	43.49	43.49	2.33%	2,397,929
Jul 18, 2025	42.84	43.15	42.42	42.50	42.50	-0.07%	2,837,878
Jul 17, 2025	42.45	42.91	42.20	42.53	42.53	1.21%	1,998,724
Jul 16, 2025	42.97	43.08	41.91	42.02	42.02	-3.07%	2,689,576
Jul 15, 2025	42.88	43.75	42.84	43.35	43.35	1.36%	2,120,111
Jul 14, 2025	42.61	44.21	42.50	42.77	42.77	-1.29%	3,440,441
Jul 11, 2025	43.88	44.00	43.02	43.33	43.33	-1.79%	2,708,692
Jul 10, 2025	43.88	44.62	43.62	44.12	44.12	1.38%	3,514,707
Jul 9, 2025	42.67	44.29	42.48	43.52	43.52	2.62%	4,518,704
Jul 8, 2025	41.48	42.74	41.21	42.41	42.41	2.59%	3,460,879
Jul 7, 2025	41.76	41.82	41.30	41.34	41.34	-0.82%	2,058,043
Jul 4, 2025	41.90	41.94	41.50	41.68	41.68	-1.23%	2,145,754
Jul 3, 2025	43.40	43.52	42.06	42.20	42.20	-2.18%	2,954,026
Jul 2, 2025	42.39	43.17	42.16	43.14	43.14	2.52%	3,467,714
Jul 1, 2025	41.95	42.15	41.32	42.08	42.08	0.53%	2,842,130
Jun 30, 2025	42.95	42.99	41.81	41.86	41.86	-2.38%	2,864,216
Jun 27, 2025	42.15	42.99	42.13	42.88	42.88	2.46%	2,183,034
Jun 26, 2025	41.50	41.95	41.09	41.85	41.85	0.72%	2,177,932
Jun 25, 2025	42.79	42.79	41.45	41.55	41.55	-2.33%	2,663,046
Jun 24, 2025	42.37	42.72	42.19	42.54	42.54	3.05%	2,774,602
Jun 23, 2025	41.30	41.73	40.97	41.28	41.28	-0.48%	1,950,979
Jun 20, 2025	41.79	42.05	41.48	41.48	41.48	0.07%	5,859,065
Jun 19, 2025	41.78	41.95	41.45	41.45	41.45	-1.50%	1,566,735
Jun 18, 2025	42.55	42.59	41.73	42.08	42.08	-1.15%	1,917,932
Jun 17, 2025	42.12	43.05	42.05	42.57	42.57	0.35%	2,101,040
Jun 16, 2025	42.07	42.51	41.80	42.42	42.42	0.71%	1,783,857
Jun 13, 2025	41.48	42.17	41.33	42.12	42.12	-1.34%	3,282,089
Jun 12, 2025	42.55	43.04	42.26	42.69	42.69	-0.81%	2,012,306
Jun 11, 2025	43.50	43.90	43.03	43.04	43.04	-1.03%	2,671,457
Jun 10, 2025	42.48	43.51	42.28	43.49	43.49	2.81%	2,886,224
Jun 9, 2025	41.87	42.30	41.74	42.30	42.30	1.08%	1,661,357
Jun 6, 2025	41.99	42.07	41.67	41.85	41.85	-0.36%	1,876,792
Jun 5, 2025	42.19	42.41	41.63	42.00	42.00	-0.21%	1,488,794
Jun 4, 2025	42.33	42.69	41.86	42.09	42.09	0.26%	2,972,697
Jun 3, 2025	42.10	42.25	41.45	41.98	41.98	-0.21%	1,880,499
Jun 2, 2025	42.08	42.26	41.51	42.07	42.07	-0.78%	2,302,756
May 30, 2025	42.66	43.19	42.30	42.40	42.40	-0.52%	3,352,010
May 29, 2025	43.08	43.38	42.39	42.62	42.62	0.24%	1,645,837
May 28, 2025	42.97	43.23	42.52	42.52	42.52	-0.82%	2,029,585
May 27, 2025	42.39	42.90	42.29	42.87	42.87	1.20%	1,965,150
May 26, 2025	42.27	42.49	42.03	42.36	42.36	2.29%	1,745,754