CALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	38.39	38.46	38.00	38.07	38.07	-0.76%	530,690
Aug 6, 2025	39.18	39.39	38.23	38.36	38.36	-1.99%	426,906
Aug 5, 2025	38.70	39.29	38.54	39.14	39.14	1.85%	385,600
Aug 1, 2025	39.06	39.17	38.38	38.43	38.43	-1.74%	569,900
Jul 31, 2025	38.80	39.43	38.80	39.11	39.11	-0.20%	659,600
Jul 30, 2025	39.07	39.54	39.03	39.19	39.19	-0.15%	309,625
Jul 29, 2025	38.82	39.25	38.80	39.25	39.25	0.93%	482,633
Jul 28, 2025	38.55	38.90	38.36	38.89	38.89	1.12%	814,200
Jul 25, 2025	38.26	38.53	38.13	38.46	38.46	0.58%	168,900
Jul 24, 2025	38.03	38.35	38.03	38.24	38.24	0.34%	327,619
Jul 23, 2025	38.17	38.30	38.06	38.11	38.11	-0.21%	438,124
Jul 22, 2025	38.10	38.31	38.10	38.19	38.19	0.16%	461,500
Jul 21, 2025	38.52	38.56	38.08	38.13	38.13	-1.32%	454,200
Jul 18, 2025	38.31	38.89	38.27	38.64	38.64	0.89%	644,500
Jul 17, 2025	38.29	38.48	38.29	38.30	38.30	-0.08%	705,140
Jul 16, 2025	38.60	38.62	38.29	38.33	38.33	-0.65%	674,100
Jul 15, 2025	38.55	38.64	38.35	38.58	38.58	0.21%	611,000
Jul 14, 2025	38.37	38.65	38.16	38.50	38.50	0.26%	1,043,417
Jul 11, 2025	38.08	38.46	38.08	38.40	38.40	0.13%	651,300
Jul 10, 2025	38.29	38.39	38.06	38.35	38.35	0.10%	452,323
Jul 9, 2025	38.06	38.43	38.06	38.31	38.31	0.24%	598,900
Jul 8, 2025	38.02	38.42	38.02	38.22	38.22	0.10%	1,317,300
Jul 7, 2025	38.23	38.69	38.02	38.18	38.18	-0.81%	686,911
Jul 4, 2025	38.34	38.55	38.34	38.49	38.49	-0.13%	88,200
Jul 3, 2025	38.78	38.93	38.45	38.54	38.54	-0.77%	210,600
Jul 2, 2025	38.63	39.09	38.18	38.84	38.84	0.83%	755,300
Jun 30, 2025	38.00	38.60	38.00	38.52	38.52	1.26%	475,914
Jun 27, 2025	38.14	38.34	38.00	38.04	38.04	-0.52%	855,000
Jun 26, 2025	37.73	38.24	37.46	38.24	38.24	1.51%	387,618
Jun 25, 2025	37.95	38.00	37.38	37.67	37.67	-0.48%	828,000
Jun 24, 2025	38.03	38.15	37.85	37.85	37.85	-0.42%	395,700
Jun 23, 2025	38.73	38.80	37.90	38.01	38.01	-1.53%	294,400
Jun 20, 2025	38.56	38.65	38.35	38.60	38.60	0.29%	539,000
Jun 19, 2025	38.50	38.81	38.47	38.49	38.13	0.37%	122,000
Jun 18, 2025	37.90	38.50	37.85	38.35	37.99	1.16%	950,300
Jun 17, 2025	37.78	38.16	37.75	37.91	37.56	0.56%	1,310,200
Jun 16, 2025	37.99	38.04	37.64	37.70	37.35	-0.16%	1,637,405
Jun 13, 2025	38.36	38.38	37.71	37.76	37.41	-1.15%	471,142
Jun 12, 2025	38.40	38.41	38.08	38.20	37.84	0.10%	382,000
Jun 11, 2025	38.52	38.85	38.05	38.16	37.80	-0.88%	852,436
Jun 10, 2025	38.83	38.84	38.36	38.50	38.14	-0.10%	845,100
Jun 9, 2025	39.38	39.38	38.49	38.54	38.18	-2.16%	887,345
Jun 6, 2025	39.10	39.40	38.90	39.39	39.02	1.70%	729,801
Jun 5, 2025	38.77	39.09	38.54	38.73	38.37	-0.44%	460,535
Jun 4, 2025	38.77	38.93	38.48	38.90	38.54	0.23%	502,800
Jun 3, 2025	38.36	38.87	38.36	38.81	38.45	0.91%	721,939
Jun 2, 2025	38.83	39.05	38.44	38.46	38.10	-0.72%	459,705
May 30, 2025	38.80	38.97	38.51	38.74	38.38	-0.62%	1,767,800
May 29, 2025	38.75	39.53	38.56	38.98	38.62	0.70%	618,200
May 28, 2025	38.16	38.78	38.05	38.71	38.35	1.44%	612,915