Calitech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	77.90	78.40	74.20	74.80	74.80	-3.36%	1,551,637
Mar 25, 2026	75.90	80.00	75.70	77.40	77.40	2.65%	1,787,944
Mar 24, 2026	77.70	80.90	73.60	75.40	75.40	2.45%	4,579,484
Mar 23, 2026	82.30	84.00	73.50	73.60	73.60	-3.92%	5,623,750
Mar 20, 2026	70.40	76.60	70.40	76.60	76.60	9.90%	2,125,777
Mar 19, 2026	70.40	71.20	69.60	69.70	69.70	-1.13%	402,093
Mar 18, 2026	69.10	71.50	69.00	70.50	70.50	2.47%	726,282
Mar 17, 2026	71.90	72.50	68.60	68.80	68.80	-3.51%	1,050,579
Mar 16, 2026	70.60	72.40	69.00	71.30	71.30	1.13%	1,707,164
Mar 13, 2026	66.50	72.90	65.60	70.50	70.50	6.33%	3,121,890
Mar 12, 2026	63.30	66.50	62.70	66.30	66.30	3.59%	925,090
Mar 11, 2026	62.10	65.40	61.50	64.00	64.00	4.75%	1,058,889
Mar 10, 2026	58.90	62.50	58.90	61.10	61.10	5.71%	627,377
Mar 9, 2026	58.80	59.70	57.50	57.80	57.80	-4.46%	322,091
Mar 6, 2026	58.80	60.50	58.40	60.50	60.50	1.68%	777,476
Mar 5, 2026	58.20	59.50	56.50	59.50	59.50	9.98%	605,838
Mar 4, 2026	55.60	55.60	53.40	54.10	54.10	-4.75%	120,623
Mar 3, 2026	57.60	57.60	55.90	56.80	56.80	-1.05%	62,090
Mar 2, 2026	55.80	57.90	55.80	57.40	57.40	0.53%	72,144
Feb 26, 2026	56.30	58.00	56.30	57.10	57.10	2.33%	159,461
Feb 25, 2026	55.70	56.20	55.40	55.80	55.80	0.18%	137,077
Feb 24, 2026	55.00	56.10	54.70	55.70	55.70	1.27%	86,634
Feb 23, 2026	53.50	55.00	53.30	55.00	55.00	3.19%	65,321
Feb 11, 2026	53.70	54.00	53.30	53.30	53.30	-0.74%	80,320
Feb 10, 2026	53.10	54.80	53.10	53.70	53.70	1.13%	46,602
Feb 9, 2026	54.20	55.40	52.80	53.10	53.10	-2.21%	116,912
Feb 6, 2026	55.80	55.80	54.00	54.30	54.30	-4.40%	182,311
Feb 5, 2026	56.80	58.10	56.80	56.80	56.80	-1.56%	26,198
Feb 4, 2026	56.70	58.00	56.70	57.70	57.70	0.70%	37,025
Feb 3, 2026	56.70	57.40	56.30	57.30	57.30	1.78%	10,887
Feb 2, 2026	55.70	57.00	55.60	56.30	56.30	-1.75%	87,573
Jan 30, 2026	57.70	58.00	57.00	57.30	57.30	-1.88%	69,163
Jan 29, 2026	58.60	58.80	57.80	58.40	58.40	-0.68%	66,136
Jan 28, 2026	59.20	60.20	58.80	58.80	58.80	-	149,236
Jan 27, 2026	59.00	59.40	58.50	58.80	58.80	0.17%	107,695
Jan 26, 2026	57.50	59.80	57.10	58.70	58.70	2.09%	109,015
Jan 23, 2026	57.70	57.90	57.50	57.50	57.50	-1.20%	57,382
Jan 22, 2026	58.80	58.80	57.60	58.20	58.20	-0.17%	91,683
Jan 21, 2026	58.30	58.80	58.00	58.30	58.30	-0.51%	99,381
Jan 20, 2026	58.30	58.70	58.10	58.60	58.60	0.69%	106,973
Jan 19, 2026	57.10	58.70	57.10	58.20	58.20	0.87%	122,198
Jan 16, 2026	58.50	59.30	57.20	57.70	57.70	-0.35%	272,650
Jan 15, 2026	56.70	58.30	56.60	57.90	57.90	0.87%	71,046
Jan 14, 2026	56.30	57.90	56.30	57.40	57.40	2.14%	116,798
Jan 13, 2026	57.40	57.40	56.10	56.20	56.20	-2.09%	57,966
Jan 12, 2026	56.00	57.60	56.00	57.40	57.40	3.24%	100,377
Jan 9, 2026	55.50	55.90	54.80	55.60	55.60	-0.36%	53,475
Jan 8, 2026	57.00	57.00	55.70	55.80	55.80	-1.93%	89,322
Jan 7, 2026	57.40	58.30	56.70	56.90	56.90	-0.87%	71,768
Jan 6, 2026	57.20	57.70	56.50	57.40	57.40	0.70%	102,324