CALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.17	37.17	36.62	36.86	36.86	1.60%	25,791
Jul 31, 2025	36.62	36.62	36.07	36.28	36.28	-1.09%	26,707
Jul 30, 2025	37.09	37.28	36.50	36.68	36.40	-2.03%	28,300
Jul 29, 2025	37.09	37.48	36.98	37.44	37.15	1.46%	16,235
Jul 28, 2025	37.23	37.23	36.47	36.90	36.62	-1.52%	26,148
Jul 25, 2025	36.68	37.47	36.68	37.47	37.18	1.22%	26,943
Jul 24, 2025	36.95	37.17	36.50	37.02	36.74	-0.75%	12,800
Jul 23, 2025	37.60	37.75	37.19	37.30	37.02	-1.27%	19,300
Jul 22, 2025	37.45	37.85	37.26	37.78	37.49	1.78%	25,400
Jul 21, 2025	36.38	37.42	36.38	37.12	36.84	3.40%	29,823
Jul 18, 2025	36.25	36.25	35.90	35.90	35.63	-0.50%	12,500
Jul 17, 2025	35.95	36.08	35.59	36.08	35.80	-0.39%	31,139
Jul 16, 2025	36.51	36.51	35.88	36.22	35.94	-0.47%	26,026
Jul 15, 2025	36.77	36.79	35.88	36.39	36.11	-1.09%	14,817
Jul 14, 2025	36.91	37.25	36.74	36.79	36.51	0.19%	36,838
Jul 11, 2025	36.69	36.85	36.45	36.72	36.44	1.38%	15,443
Jul 10, 2025	36.41	36.41	35.85	36.22	35.94	-	11,100
Jul 9, 2025	35.72	36.35	35.58	36.22	35.94	1.14%	25,905
Jul 8, 2025	37.19	37.25	35.50	35.81	35.54	-3.89%	73,941
Jul 7, 2025	36.32	37.26	36.07	37.26	36.98	1.53%	22,733
Jul 4, 2025	36.42	36.72	36.42	36.70	36.42	0.77%	4,400
Jul 3, 2025	36.27	36.50	36.20	36.42	36.14	0.25%	15,800
Jul 2, 2025	36.22	36.42	35.98	36.33	36.05	0.89%	37,508
Jun 30, 2025	35.35	36.01	35.25	36.01	36.01	1.67%	27,933
Jun 27, 2025	35.89	35.89	35.18	35.42	35.16	-3.59%	77,503
Jun 26, 2025	36.58	36.76	36.35	36.74	36.48	0.38%	17,703
Jun 25, 2025	36.38	36.81	36.31	36.60	36.33	0.44%	19,200
Jun 24, 2025	36.89	36.89	35.66	36.44	36.17	-2.46%	23,820
Jun 23, 2025	36.90	37.79	36.90	37.36	37.09	1.36%	14,507
Jun 20, 2025	36.70	37.27	36.70	36.86	36.59	0.41%	69,749
Jun 19, 2025	37.06	37.06	36.71	36.71	36.44	-0.76%	9,943
Jun 18, 2025	36.91	37.21	36.91	36.99	36.72	-0.03%	16,700
Jun 17, 2025	37.07	37.07	36.72	37.00	36.73	-0.05%	16,238
Jun 16, 2025	37.23	37.25	36.85	37.02	36.75	-1.04%	20,008
Jun 13, 2025	37.29	37.47	37.17	37.41	37.14	1.08%	18,600
Jun 12, 2025	36.73	37.11	36.60	37.01	36.74	2.52%	36,500
Jun 11, 2025	35.92	36.10	35.70	36.10	35.84	1.04%	16,117
Jun 10, 2025	36.54	36.54	35.68	35.73	35.47	-1.54%	45,300
Jun 9, 2025	36.14	36.39	35.94	36.29	36.02	0.39%	25,600
Jun 6, 2025	36.83	36.83	36.06	36.15	35.88	-1.50%	25,115
Jun 5, 2025	36.70	37.35	36.45	36.70	36.43	0.85%	94,846
Jun 4, 2025	36.50	36.57	36.28	36.39	36.12	-0.08%	20,200
Jun 3, 2025	36.51	36.51	36.08	36.42	36.15	-0.76%	31,912
Jun 2, 2025	35.43	36.79	35.43	36.70	36.43	5.25%	69,740
May 30, 2025	34.83	34.88	34.50	34.87	34.61	-0.80%	10,000
May 29, 2025	35.39	35.50	35.12	35.15	34.63	-0.48%	22,800
May 28, 2025	35.19	35.33	34.98	35.32	34.80	1.09%	9,108
May 27, 2025	34.75	35.07	34.52	34.94	34.42	-1.16%	21,700
May 26, 2025	35.12	35.36	35.12	35.35	34.83	0.57%	28,625
May 23, 2025	35.26	35.30	34.90	35.15	34.63	1.33%	24,200