CALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	29.90	30.32	29.77	29.97	29.97	-0.70%	477,299
Jul 31, 2025	30.53	31.50	29.00	30.18	30.18	3.07%	2,547,227
Jul 30, 2025	29.58	29.82	29.02	29.28	29.28	-0.64%	434,002
Jul 29, 2025	29.40	29.82	28.83	29.47	29.47	0.07%	714,395
Jul 28, 2025	29.50	29.79	29.40	29.45	29.45	-1.34%	439,655
Jul 25, 2025	30.00	30.49	29.40	29.85	29.85	-1.00%	979,100
Jul 24, 2025	29.82	30.40	29.68	30.15	30.15	1.34%	599,393
Jul 23, 2025	29.72	30.00	29.36	29.75	29.75	0.57%	396,809
Jul 22, 2025	30.28	30.28	29.48	29.58	29.58	-1.73%	779,700
Jul 21, 2025	30.07	30.22	29.95	30.10	30.10	0.10%	472,885
Jul 18, 2025	30.29	30.43	29.90	30.07	30.07	-0.40%	775,805
Jul 17, 2025	30.20	30.45	30.07	30.19	30.19	-	747,483
Jul 16, 2025	30.30	30.48	30.13	30.19	30.19	-0.95%	527,885
Jul 15, 2025	29.99	30.65	29.89	30.48	30.48	2.14%	1,165,705
Jul 14, 2025	30.07	30.19	29.66	29.84	29.84	-1.03%	776,260
Jul 11, 2025	29.90	30.38	29.72	30.15	30.15	0.74%	1,021,132
Jul 10, 2025	30.09	30.36	29.81	29.93	29.93	-0.50%	908,173
Jul 9, 2025	30.30	30.68	30.00	30.08	30.08	-0.76%	1,516,969
Jul 8, 2025	30.42	30.94	29.96	30.31	30.31	-0.49%	1,752,929
Jul 7, 2025	31.00	31.19	29.95	30.46	30.46	-1.90%	2,575,514
Jul 4, 2025	31.00	31.20	30.70	31.05	31.05	0.23%	1,042,455
Jul 3, 2025	30.71	31.19	30.62	30.98	30.98	0.16%	3,074,715
Jul 2, 2025	34.00	34.75	30.55	30.93	30.93	-1.81%	34,636,792
Jul 1, 2025	31.29	31.80	30.90	31.50	31.50	1.06%	1,859,712
Jun 30, 2025	31.51	32.19	30.81	31.17	31.17	-0.19%	3,024,005
Jun 27, 2025	31.12	32.08	30.82	31.23	31.23	0.74%	2,290,459
Jun 26, 2025	31.49	31.50	30.80	31.00	31.00	-1.12%	929,336
Jun 25, 2025	30.25	31.48	30.18	31.35	31.35	4.78%	1,692,393
Jun 24, 2025	30.83	31.58	29.26	29.92	29.92	-2.45%	2,817,981
Jun 23, 2025	30.55	31.05	29.96	30.67	30.67	-1.06%	2,044,713
Jun 20, 2025	30.48	31.33	30.15	31.00	31.00	2.11%	985,807
Jun 19, 2025	31.57	31.66	29.83	30.36	30.36	-3.22%	3,793,853
Jun 18, 2025	31.05	32.30	30.21	31.37	31.37	-0.03%	3,743,069
Jun 17, 2025	31.96	32.79	31.18	31.38	31.38	-1.85%	2,813,146
Jun 16, 2025	32.69	34.49	31.50	31.97	31.97	-1.48%	8,761,318
Jun 13, 2025	30.22	33.00	30.22	32.45	32.45	-2.46%	1,974,830
Jun 12, 2025	34.13	34.24	32.80	33.27	33.27	-2.03%	1,526,878
Jun 11, 2025	33.62	35.95	33.57	33.96	33.96	1.65%	9,535,884
Jun 10, 2025	33.50	33.69	33.25	33.41	33.41	-0.09%	856,615
Jun 9, 2025	33.44	33.90	33.07	33.44	33.44	0.60%	774,071
Jun 6, 2025	33.40	33.57	33.14	33.24	33.24	-0.45%	883,893
Jun 5, 2025	33.74	34.65	33.11	33.39	33.39	-0.95%	2,239,924
Jun 4, 2025	33.37	33.84	33.27	33.71	33.71	1.38%	1,204,151
Jun 3, 2025	32.94	34.25	32.66	33.25	33.25	0.94%	5,782,545
Jun 2, 2025	33.78	33.99	32.10	32.94	32.94	-3.09%	1,930,695
May 30, 2025	34.00	34.83	33.60	33.99	33.99	-0.03%	2,618,492
May 29, 2025	33.48	34.49	33.20	34.00	34.00	3.03%	5,853,801
May 28, 2025	32.25	33.87	31.00	33.00	33.00	6.59%	13,734,193
May 27, 2025	31.44	32.20	30.00	30.96	30.96	-0.13%	17,500,193
May 26, 2025	28.95	32.20	28.57	31.00	31.00	8.70%	10,743,695