CALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	14.50	14.92	13.55	13.77	13.77	-5.66%	123,739
Aug 4, 2025	13.90	15.12	13.51	14.60	14.60	7.71%	148,102
Aug 1, 2025	14.68	14.75	13.33	13.56	13.56	-8.16%	203,827
Jul 31, 2025	14.64	15.93	14.60	14.76	14.76	-0.27%	102,038
Jul 30, 2025	15.12	15.61	14.60	14.80	14.80	-1.33%	93,357
Jul 29, 2025	16.00	16.33	14.21	15.00	15.00	-4.40%	151,052
Jul 28, 2025	15.60	16.40	15.51	15.69	15.69	1.88%	165,122
Jul 25, 2025	14.99	15.59	14.05	15.40	15.40	3.08%	142,488
Jul 24, 2025	14.76	15.20	14.30	14.94	14.94	0.47%	164,699
Jul 23, 2025	15.24	15.30	14.02	14.87	14.87	-2.49%	252,593
Jul 22, 2025	16.83	17.26	15.06	15.25	15.25	-8.19%	611,208
Jul 21, 2025	16.94	19.69	16.50	16.61	16.61	-2.24%	748,167
Jul 18, 2025	18.79	19.97	16.21	16.99	16.99	-8.56%	668,213
Jul 17, 2025	18.09	18.95	17.84	18.58	18.58	2.88%	257,824
Jul 16, 2025	17.06	19.09	17.00	18.06	18.06	5.92%	489,242
Jul 15, 2025	16.92	17.76	15.80	17.05	17.05	2.53%	274,042
Jul 14, 2025	15.06	17.72	15.06	16.63	16.63	10.91%	631,244
Jul 11, 2025	13.85	15.65	13.62	14.99	14.99	13.46%	628,686
Jul 10, 2025	11.68	13.72	11.35	13.22	13.22	12.95%	275,175
Jul 9, 2025	11.71	11.93	10.92	11.70	11.70	3.45%	107,556
Jul 8, 2025	10.83	11.40	10.50	11.31	11.31	5.21%	82,311
Jul 7, 2025	10.88	11.09	10.62	10.75	10.75	-1.74%	133,838
Jul 3, 2025	11.50	11.50	10.74	10.94	10.94	-2.58%	112,315
Jul 2, 2025	11.72	11.94	11.02	11.23	11.23	-3.65%	184,761
Jul 1, 2025	12.22	12.22	11.50	11.66	11.66	-3.67%	84,188
Jun 30, 2025	11.69	12.20	11.50	12.10	12.10	5.22%	129,497
Jun 27, 2025	11.69	11.86	11.30	11.50	11.50	0.61%	60,491
Jun 26, 2025	11.17	11.45	11.00	11.43	11.43	2.33%	52,439
Jun 25, 2025	11.53	11.71	10.87	11.17	11.17	-2.73%	102,117
Jun 24, 2025	11.48	11.99	11.17	11.48	11.48	3.56%	77,109
Jun 23, 2025	10.52	11.41	10.31	11.09	11.09	3.59%	106,308
Jun 20, 2025	10.76	10.91	10.51	10.71	10.71	0.52%	117,401
Jun 18, 2025	11.27	11.30	10.51	10.65	10.65	-5.84%	121,341
Jun 17, 2025	11.96	12.00	11.15	11.31	11.31	-6.91%	123,977
Jun 16, 2025	11.66	12.20	11.51	12.15	12.15	6.39%	89,298
Jun 13, 2025	12.25	12.63	11.23	11.42	11.42	-9.00%	149,778
Jun 12, 2025	12.76	12.80	12.17	12.55	12.55	-1.80%	74,465
Jun 11, 2025	12.76	13.23	12.63	12.78	12.78	0.24%	144,845
Jun 10, 2025	12.50	13.26	12.41	12.75	12.75	2.70%	99,839
Jun 9, 2025	12.39	12.67	12.02	12.42	12.42	0.36%	64,883
Jun 6, 2025	12.05	12.38	11.98	12.37	12.37	3.08%	70,961
Jun 5, 2025	12.51	12.68	12.00	12.00	12.00	-4.08%	99,687
Jun 4, 2025	12.86	12.89	12.25	12.51	12.51	-2.95%	63,443
Jun 3, 2025	12.40	12.89	12.40	12.89	12.89	4.29%	114,984
Jun 2, 2025	12.85	12.87	11.90	12.36	12.36	-3.70%	122,269
May 30, 2025	13.23	13.30	12.30	12.84	12.84	-2.99%	105,266
May 29, 2025	14.35	14.44	12.32	13.23	13.23	-4.20%	112,172
May 28, 2025	14.69	14.88	13.81	13.81	13.81	-7.19%	70,872
May 27, 2025	14.90	15.42	14.00	14.88	14.88	-1.78%	103,130
May 23, 2025	14.59	15.43	14.00	15.15	15.15	3.84%	134,671