CALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.64	0.66	0.64	0.65	0.65	-	7,021,200
Jul 31, 2025	0.66	0.67	0.63	0.65	0.65	-1.53%	6,062,600
Jul 30, 2025	0.67	0.67	0.64	0.66	0.66	-1.50%	5,162,000
Jul 29, 2025	0.69	0.69	0.65	0.67	0.67	-2.21%	10,242,200
Jul 28, 2025	0.72	0.72	0.68	0.68	0.68	-4.23%	9,211,400
Jul 25, 2025	0.69	0.72	0.67	0.71	0.71	4.41%	13,897,700
Jul 24, 2025	0.66	0.70	0.66	0.68	0.68	5.43%	15,147,100
Jul 23, 2025	0.61	0.65	0.61	0.65	0.65	5.74%	13,806,600
Jul 22, 2025	0.59	0.62	0.59	0.61	0.61	3.39%	8,413,900
Jul 21, 2025	0.60	0.63	0.58	0.59	0.59	0.85%	22,740,800
Jul 18, 2025	0.59	0.59	0.57	0.59	0.59	-	5,510,900
Jul 17, 2025	0.58	0.60	0.58	0.59	0.59	0.86%	7,435,400
Jul 16, 2025	0.57	0.59	0.57	0.58	0.58	0.87%	5,861,800
Jul 15, 2025	0.57	0.58	0.56	0.58	0.58	1.77%	8,364,100
Jul 14, 2025	0.54	0.57	0.53	0.57	0.57	6.60%	13,569,100
Jul 11, 2025	0.53	0.54	0.52	0.53	0.53	0.95%	9,253,600
Jul 10, 2025	0.51	0.53	0.51	0.53	0.53	5.00%	12,500,400
Jul 9, 2025	0.49	0.50	0.49	0.50	0.50	2.04%	8,475,200
Jul 8, 2025	0.47	0.49	0.47	0.49	0.49	4.26%	7,821,700
Jul 7, 2025	0.48	0.48	0.47	0.47	0.47	-1.05%	3,012,100
Jul 4, 2025	0.48	0.48	0.48	0.48	0.48	-1.04%	2,184,600
Jul 3, 2025	0.48	0.49	0.48	0.48	0.48	1.05%	4,003,800
Jul 2, 2025	0.48	0.49	0.48	0.48	0.48	-2.06%	7,241,800
Jul 1, 2025	0.48	0.49	0.47	0.49	0.49	2.11%	3,877,000
Jun 30, 2025	0.47	0.49	0.47	0.48	0.48	2.15%	13,761,800
Jun 27, 2025	0.46	0.47	0.46	0.47	0.47	1.09%	6,327,600
Jun 26, 2025	0.46	0.47	0.46	0.46	0.46	1.10%	1,713,000
Jun 25, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	3,541,800
Jun 24, 2025	0.45	0.46	0.44	0.45	0.45	2.27%	4,162,900
Jun 23, 2025	0.44	0.45	0.44	0.44	0.44	-2.22%	4,274,800
Jun 20, 2025	0.45	0.46	0.45	0.45	0.45	-	2,191,100
Jun 19, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	2,456,800
Jun 18, 2025	0.46	0.47	0.45	0.46	0.46	-	5,127,400
Jun 17, 2025	0.46	0.47	0.46	0.46	0.46	-	4,614,100
Jun 16, 2025	0.45	0.47	0.45	0.46	0.46	2.22%	3,565,600
Jun 13, 2025	0.47	0.47	0.45	0.45	0.45	-5.26%	5,332,700
Jun 12, 2025	0.45	0.48	0.45	0.48	0.48	6.74%	13,828,200
Jun 11, 2025	0.44	0.45	0.44	0.45	0.45	2.30%	6,471,600
Jun 10, 2025	0.44	0.44	0.43	0.44	0.44	-	1,678,200
Jun 9, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	1,326,200
Jun 6, 2025	0.44	0.45	0.44	0.44	0.44	-	2,964,200
Jun 5, 2025	0.42	0.44	0.42	0.44	0.44	4.76%	5,542,800
Jun 4, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	1,959,000
Jun 3, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	1,543,500
Jun 2, 2025	0.42	0.42	0.41	0.42	0.42	-	1,461,100
May 30, 2025	0.42	0.42	0.41	0.42	0.42	-	2,650,100
May 29, 2025	0.42	0.42	0.42	0.42	0.42	-	1,263,600
May 28, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	4,097,200
May 27, 2025	0.41	0.43	0.41	0.43	0.43	4.94%	4,171,100
May 26, 2025	0.41	0.42	0.40	0.41	0.41	-1.22%	2,293,000