Calitech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	101.50	104.00	100.00	104.00	104.00	9.70%	1,198,401
May 6, 2026	99.70	99.70	92.50	94.80	94.80	-3.95%	1,529,125
May 5, 2026	99.40	101.00	98.00	98.70	98.70	-1.30%	1,317,504
May 4, 2026	99.90	104.50	98.30	100.00	100.00	3.73%	2,262,339
Apr 30, 2026	95.30	98.50	94.90	96.40	96.40	1.47%	1,523,053
Apr 29, 2026	94.00	98.90	93.30	95.00	95.00	0.32%	1,592,836
Apr 28, 2026	95.80	96.90	93.60	94.70	94.70	-4.82%	2,522,314
Apr 27, 2026	105.50	111.50	97.90	99.50	99.50	-6.13%	8,464,270
Apr 24, 2026	102.00	106.00	94.50	106.00	106.00	9.62%	4,830,544
Apr 23, 2026	103.50	106.00	92.30	96.70	96.70	-5.66%	6,217,558
Apr 22, 2026	99.70	102.50	97.60	102.50	102.50	9.98%	6,512,976
Apr 21, 2026	84.80	93.20	83.90	93.20	93.20	9.91%	2,652,152
Apr 20, 2026	84.30	86.50	82.40	84.80	84.80	1.56%	2,037,765
Apr 17, 2026	78.70	83.50	77.90	83.50	83.50	6.37%	1,599,587
Apr 16, 2026	78.90	79.60	76.60	78.50	78.50	0.77%	1,058,626
Apr 15, 2026	79.90	81.20	77.80	77.90	77.90	-2.50%	837,872
Apr 14, 2026	81.50	81.50	78.70	79.90	79.90	-0.50%	997,726
Apr 13, 2026	81.10	82.70	80.00	80.30	80.30	-2.19%	1,275,160
Apr 10, 2026	78.00	83.90	75.00	82.10	82.10	5.26%	4,226,362
Apr 9, 2026	75.00	78.60	73.00	78.00	78.00	4.84%	1,800,375
Apr 8, 2026	74.10	75.60	73.20	74.40	74.40	1.92%	594,628
Apr 7, 2026	74.90	74.90	72.40	73.00	73.00	0.14%	346,989
Apr 2, 2026	76.40	76.40	72.70	72.90	72.90	-2.93%	409,435
Apr 1, 2026	76.60	76.60	74.00	75.10	75.10	3.73%	527,612
Mar 31, 2026	73.30	75.90	71.50	72.40	72.40	-1.36%	799,413
Mar 30, 2026	72.00	73.70	71.20	73.40	73.40	-1.61%	646,182
Mar 27, 2026	73.40	75.40	71.20	74.60	74.60	-0.27%	1,085,912
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