CALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.33	34.47	34.33	34.47	34.47	-0.46%	3,249
Jul 31, 2025	34.73	34.74	34.63	34.63	34.63	-0.52%	3,916
Jul 30, 2025	34.96	34.96	34.71	34.81	34.81	-0.57%	51,700
Jul 29, 2025	34.90	35.01	34.90	35.01	35.01	0.20%	11,300
Jul 28, 2025	35.01	35.01	34.92	34.94	34.84	-0.46%	725
Jul 25, 2025	34.98	35.10	34.97	35.10	34.99	0.14%	3,800
Jul 24, 2025	35.05	35.08	35.05	35.05	34.94	-0.09%	1,700
Jul 23, 2025	35.06	35.10	35.04	35.08	34.97	0.43%	3,600
Jul 22, 2025	34.62	34.95	34.62	34.93	34.83	0.66%	3,843
Jul 21, 2025	34.80	34.81	34.70	34.70	34.60	-0.12%	9,800
Jul 18, 2025	34.81	34.81	34.74	34.74	34.64	-0.17%	512
Jul 17, 2025	34.80	34.80	34.80	34.80	34.70	0.17%	3,327
Jul 16, 2025	34.72	34.74	34.72	34.74	34.64	0.17%	800
Jul 15, 2025	34.91	34.91	34.68	34.68	34.58	-0.40%	1,523
Jul 14, 2025	34.72	34.86	34.72	34.82	34.72	-0.09%	1,500
Jul 11, 2025	34.78	34.86	34.78	34.85	34.75	-0.34%	900
Jul 10, 2025	34.97	34.97	34.97	34.97	34.86	0.52%	2,100
Jul 9, 2025	34.80	34.80	34.79	34.79	34.69	0.06%	400
Jul 8, 2025	34.81	34.81	34.77	34.77	34.67	0.26%	1,345
Jul 7, 2025	34.69	34.69	34.68	34.68	34.58	-0.32%	245
Jul 4, 2025	34.77	34.79	34.77	34.79	34.69	0.09%	400
Jul 3, 2025	34.77	34.79	34.76	34.76	34.66	0.14%	2,901
Jul 2, 2025	34.66	34.76	34.65	34.71	34.61	0.67%	3,531
Jun 30, 2025	34.48	34.48	34.48	34.48	34.38	0.41%	132
Jun 27, 2025	34.34	34.34	34.29	34.34	34.34	0.18%	1,400
Jun 26, 2025	34.30	34.31	34.28	34.28	34.28	0.20%	5,000
Jun 25, 2025	34.27	34.27	34.17	34.21	34.10	-0.47%	1,500
Jun 24, 2025	34.39	34.44	34.37	34.37	34.26	0.09%	3,900
Jun 23, 2025	34.42	34.42	34.28	34.34	34.24	0.53%	5,200
Jun 20, 2025	34.16	34.16	34.16	34.16	34.06	-0.03%	-
Jun 19, 2025	34.17	34.17	34.17	34.17	34.07	-	600
Jun 18, 2025	34.29	34.29	34.17	34.17	34.07	-0.23%	2,400
Jun 17, 2025	34.28	34.33	34.24	34.25	34.15	-0.49%	1,800
Jun 16, 2025	34.45	34.45	34.38	34.42	34.32	0.09%	3,115
Jun 13, 2025	34.47	34.50	34.39	34.39	34.29	-	3,037
Jun 12, 2025	34.39	34.39	34.39	34.39	34.29	0.20%	200
Jun 11, 2025	34.26	34.33	34.26	34.32	34.22	-	9,700
Jun 10, 2025	34.34	34.38	34.32	34.32	34.22	0.15%	7,700
Jun 9, 2025	34.35	34.36	34.19	34.27	34.17	0.03%	5,300
Jun 6, 2025	34.25	34.29	34.25	34.26	34.16	0.18%	1,200
Jun 5, 2025	34.24	34.26	34.16	34.20	34.10	-0.20%	2,900
Jun 4, 2025	34.38	34.38	34.24	34.27	34.17	-0.12%	5,400
Jun 3, 2025	34.20	34.33	34.20	34.31	34.21	-	6,946
Jun 2, 2025	34.24	34.31	34.19	34.31	34.21	0.29%	2,100
May 30, 2025	34.09	34.21	34.09	34.21	34.11	0.18%	3,600
May 29, 2025	34.12	34.16	34.12	34.15	34.05	0.09%	4,100
May 28, 2025	34.20	34.20	34.08	34.12	34.02	-0.41%	2,300
May 27, 2025	34.16	34.34	34.16	34.26	34.06	0.35%	13,300
May 26, 2025	34.14	34.14	34.14	34.14	33.94	0.68%	103
May 23, 2025	33.89	33.96	33.89	33.91	33.71	-0.41%	3,600