CALCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	40.40	41.82	38.11	41.82	41.82	9.99%	18,394
Aug 28, 2025	39.40	39.40	39.40	38.02	38.02	-	1
Aug 27, 2025	39.85	39.85	38.50	38.02	38.02	-	507
Aug 26, 2025	39.60	39.60	38.00	38.02	38.02	-3.75%	1,924
Aug 25, 2025	39.49	39.87	38.11	39.50	39.50	2.17%	1,603
Aug 22, 2025	38.25	41.94	38.25	38.66	38.66	-3.30%	1,855
Aug 21, 2025	39.00	40.83	38.50	39.98	39.98	2.51%	6,381
Aug 20, 2025	40.89	40.89	38.16	39.00	39.00	1.56%	3,662
Aug 19, 2025	38.51	40.59	38.30	38.40	38.40	-5.70%	1,459
Aug 18, 2025	37.10	40.70	37.10	40.72	40.72	-	279
Aug 15, 2025	39.50	41.00	39.50	40.72	40.72	-1.78%	1,251
Aug 13, 2025	39.30	42.50	37.51	41.46	41.46	5.31%	14,000
Aug 12, 2025	38.90	40.70	36.05	39.37	39.37	6.29%	21,773
Aug 11, 2025	37.00	38.50	37.00	37.04	37.04	-5.03%	2,903
Aug 8, 2025	37.00	39.75	37.00	39.00	39.00	-	274
Aug 7, 2025	39.00	39.00	36.75	39.00	39.00	0.46%	2,501
Aug 6, 2025	39.50	39.50	36.90	38.82	38.82	3.63%	806
Aug 5, 2025	36.55	37.90	36.55	37.46	37.46	0.46%	13,917
Aug 4, 2025	39.44	39.44	39.44	37.29	37.29	-	1
Aug 1, 2025	37.99	38.00	36.55	37.29	37.29	3.30%	2,114
Jul 31, 2025	38.60	38.60	35.70	36.10	36.10	-4.45%	5,940
Jul 30, 2025	37.78	37.78	37.78	37.78	37.78	-	150
Jul 29, 2025	37.50	40.00	37.50	37.78	37.78	2.11%	25,957
Jul 28, 2025	38.60	38.60	35.05	37.00	37.00	-1.36%	21,326
Jul 25, 2025	38.70	38.80	37.00	37.51	37.51	-0.66%	16,372
Jul 24, 2025	43.85	43.89	37.00	37.76	37.76	-5.36%	70,464
Jul 23, 2025	35.05	39.90	35.04	39.90	39.90	10.01%	61,524
Jul 22, 2025	36.29	36.29	36.25	36.27	36.27	3.48%	501
Jul 21, 2025	36.00	36.50	34.90	35.05	35.05	-2.64%	17,021
Jul 18, 2025	36.90	37.00	35.11	36.00	36.00	-2.44%	6,945
Jul 17, 2025	37.20	37.30	36.30	36.90	36.90	-2.25%	7,185
Jul 16, 2025	36.90	38.00	36.90	37.75	37.75	3.85%	11,100
Jul 15, 2025	37.95	37.95	34.60	36.35	36.35	-4.34%	11,726
Jul 14, 2025	37.40	38.60	37.40	38.00	38.00	2.81%	16,050
Jul 11, 2025	37.10	37.40	36.50	36.96	36.96	-1.44%	2,962
Jul 10, 2025	36.75	39.20	36.50	37.50	37.50	-1.29%	9,949
Jul 9, 2025	37.00	38.00	37.00	37.99	37.99	2.65%	4,987
Jul 8, 2025	38.20	38.20	36.50	37.01	37.01	-3.12%	5,288
Jul 7, 2025	37.40	38.75	35.87	38.20	38.20	2.39%	64,098
Jul 4, 2025	37.18	37.39	37.00	37.31	37.31	0.35%	2,145
Jul 3, 2025	37.78	37.78	36.50	37.18	37.18	-1.59%	17,555
Jul 2, 2025	38.69	38.98	37.60	37.78	37.78	-2.35%	8,089
Jul 1, 2025	39.94	39.94	37.51	38.69	38.69	-1.28%	7,399
Jun 30, 2025	39.99	40.50	39.00	39.19	39.19	-1.16%	14,783
Jun 27, 2025	40.02	41.15	39.00	39.65	39.65	-2.87%	29,828
Jun 26, 2025	41.51	44.99	39.00	40.82	40.82	-0.87%	122,020
Jun 25, 2025	40.10	42.00	38.50	41.18	41.18	2.69%	6,521
Jun 24, 2025	44.51	46.70	40.06	40.10	40.10	-9.91%	21,242
Jun 23, 2025	44.60	44.60	37.67	44.51	44.51	9.60%	1,025
Jun 20, 2025	45.99	45.99	40.59	40.61	40.61	-9.94%	5,315