Calitech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	89.00	91.40	88.00	91.20	91.20	3.52%	419,605
Jun 17, 2026	89.00	89.00	87.00	88.10	88.10	-0.68%	302,999
Jun 16, 2026	90.20	90.60	88.60	88.70	88.70	-1.11%	231,629
Jun 15, 2026	88.00	90.60	87.00	89.70	89.70	4.42%	360,494
Jun 12, 2026	90.80	91.00	88.30	88.90	85.90	4.22%	538,827
Jun 11, 2026	87.10	88.70	83.00	85.30	82.42	-2.07%	571,920
Jun 10, 2026	92.20	95.00	87.10	87.10	84.16	-6.34%	598,574
Jun 9, 2026	94.00	94.80	92.10	93.00	89.86	0.22%	625,220
Jun 8, 2026	87.10	93.70	87.10	92.80	89.67	-4.03%	729,960
Jun 5, 2026	100.00	100.50	95.60	96.70	93.44	-4.26%	707,565
Jun 4, 2026	101.50	105.50	99.70	101.00	97.59	-0.49%	1,222,823
Jun 3, 2026	99.80	106.00	99.60	101.50	98.07	3.68%	2,083,125
Jun 2, 2026	101.50	103.00	95.60	97.90	94.60	-3.07%	1,168,699
Jun 1, 2026	98.70	102.50	97.50	101.00	97.59	2.33%	1,135,920
May 29, 2026	97.40	98.70	95.60	98.70	95.37	2.60%	915,686
May 28, 2026	96.10	101.00	95.60	96.20	92.95	-0.82%	970,375
May 27, 2026	102.00	103.00	95.00	97.00	93.73	-3.48%	1,712,212
May 26, 2026	103.00	103.50	99.50	100.50	97.11	-1.95%	1,075,109
May 25, 2026	103.00	105.00	101.00	102.50	99.04	0.49%	1,407,641
May 22, 2026	99.70	103.00	99.70	102.00	98.56	3.55%	1,103,298
May 21, 2026	98.00	101.00	96.90	98.50	95.18	1.76%	1,498,915
May 20, 2026	107.00	107.00	96.80	96.80	93.53	-9.95%	3,269,963
May 19, 2026	108.50	112.50	105.50	107.50	103.87	-3.15%	1,818,094
May 18, 2026	105.00	113.00	102.00	111.00	107.25	1.83%	2,239,630
May 15, 2026	115.00	122.50	109.00	109.00	105.32	-2.24%	4,692,349
May 14, 2026	102.50	111.50	101.50	111.50	107.74	9.85%	2,083,746
May 13, 2026	102.50	104.50	98.40	101.50	98.07	-1.93%	1,705,814
May 12, 2026	106.50	109.00	102.50	103.50	100.01	-3.72%	1,868,070
May 11, 2026	116.50	118.00	107.00	107.50	103.87	-5.70%	3,544,356
May 8, 2026	112.00	114.00	109.00	114.00	110.15	9.62%	5,313,911
May 7, 2026	101.50	104.00	100.00	104.00	100.49	9.70%	1,198,401
May 6, 2026	99.70	99.70	92.50	94.80	91.60	-3.95%	1,529,125
May 5, 2026	99.40	101.00	98.00	98.70	95.37	-1.30%	1,317,504
May 4, 2026	99.90	104.50	98.30	100.00	96.63	3.73%	2,262,339
Apr 30, 2026	95.30	98.50	94.90	96.40	93.15	1.47%	1,523,053
Apr 29, 2026	94.00	98.90	93.30	95.00	91.79	0.32%	1,592,836
Apr 28, 2026	95.80	96.90	93.60	94.70	91.50	-4.82%	2,522,314
Apr 27, 2026	105.50	111.50	97.90	99.50	96.14	-6.13%	8,464,270
Apr 24, 2026	102.00	106.00	94.50	106.00	102.42	9.62%	4,830,544
Apr 23, 2026	103.50	106.00	92.30	96.70	93.44	-5.66%	6,217,558
Apr 22, 2026	99.70	102.50	97.60	102.50	99.04	9.98%	6,512,976
Apr 21, 2026	84.80	93.20	83.90	93.20	90.05	9.91%	2,652,152
Apr 20, 2026	84.30	86.50	82.40	84.80	81.94	1.56%	2,037,765
Apr 17, 2026	78.70	83.50	77.90	83.50	80.68	6.37%	1,599,587
Apr 16, 2026	78.90	79.60	76.60	78.50	75.85	0.77%	1,058,626
Apr 15, 2026	79.90	81.20	77.80	77.90	75.27	-2.50%	837,872
Apr 14, 2026	81.50	81.50	78.70	79.90	77.20	-0.50%	997,726
Apr 13, 2026	81.10	82.70	80.00	80.30	77.59	-2.19%	1,275,160
Apr 10, 2026	78.00	83.90	75.00	82.10	79.33	5.26%	4,226,362
Apr 9, 2026	75.00	78.60	73.00	78.00	75.37	4.84%	1,800,375