CALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.82	0.82	0.81	0.81	0.81	-	15,109
Jul 31, 2025	0.82	0.82	0.81	0.81	0.81	-	37,500
Jul 30, 2025	0.82	0.83	0.81	0.81	0.81	-	27,500
Jul 29, 2025	0.82	0.82	0.80	0.81	0.81	-0.61%	13,700
Jul 28, 2025	0.82	0.82	0.82	0.82	0.82	0.62%	6,500
Jul 25, 2025	0.81	0.81	0.81	0.81	0.81	-	7,500
Jul 24, 2025	0.81	0.82	0.81	0.81	0.81	-	103,022
Jul 23, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	51,210
Jul 22, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	7,850
Jul 21, 2025	0.84	0.84	0.83	0.83	0.83	-	2,000
Jul 18, 2025	0.84	0.84	0.82	0.83	0.83	-1.19%	80,532
Jul 17, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	37,246
Jul 16, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	4,000
Jul 15, 2025	0.84	0.84	0.82	0.82	0.82	-2.38%	23,383
Jul 14, 2025	0.85	0.85	0.83	0.84	0.84	-	12,242
Jul 11, 2025	0.82	0.84	0.82	0.84	0.84	2.44%	30,571
Jul 10, 2025	0.82	0.82	0.82	0.82	0.82	-	39,500
Jul 9, 2025	0.82	0.82	0.82	0.82	0.82	-	107,100
Jul 8, 2025	0.82	0.82	0.82	0.82	0.82	-	21,775
Jul 7, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	43,300
Jul 4, 2025	0.83	0.83	0.83	0.83	0.83	-	29,730
Jul 3, 2025	0.85	0.85	0.83	0.83	0.83	-1.19%	5,400
Jul 2, 2025	0.87	0.87	0.83	0.84	0.84	-	29,600
Jun 30, 2025	0.84	0.84	0.82	0.84	0.84	-	78,095
Jun 27, 2025	0.84	0.84	0.84	0.84	0.84	-	14,000
Jun 26, 2025	0.84	0.84	0.84	0.84	0.84	-2.33%	10,151
Jun 25, 2025	0.86	0.86	0.83	0.86	0.86	4.88%	114,900
Jun 24, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	20,000
Jun 23, 2025	0.85	0.86	0.83	0.83	0.83	-	57,970
Jun 20, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	25,700
Jun 19, 2025	0.85	0.85	0.84	0.85	0.85	-	31,011
Jun 18, 2025	0.85	0.85	0.85	0.85	0.85	-	110,700
Jun 17, 2025	0.87	0.87	0.85	0.85	0.85	-3.41%	26,691
Jun 16, 2025	0.88	0.88	0.84	0.88	0.88	-	8,793
Jun 13, 2025	0.87	0.88	0.87	0.88	0.88	2.33%	18,045
Jun 12, 2025	0.86	0.86	0.85	0.86	0.86	-2.27%	107,996
Jun 11, 2025	0.87	0.88	0.85	0.88	0.88	4.76%	131,100
Jun 10, 2025	0.88	0.88	0.84	0.84	0.84	-3.45%	68,850
Jun 9, 2025	0.89	0.89	0.87	0.87	0.87	-	30,500
Jun 6, 2025	0.87	0.88	0.87	0.87	0.87	-	21,538
Jun 5, 2025	0.85	0.87	0.85	0.87	0.87	1.16%	6,165
Jun 4, 2025	0.86	0.86	0.83	0.86	0.86	-	43,500
Jun 3, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	8,000
Jun 2, 2025	0.87	0.87	0.85	0.85	0.85	-4.49%	6,348
May 30, 2025	0.85	0.89	0.85	0.89	0.89	5.95%	34,010
May 29, 2025	0.87	0.87	0.83	0.84	0.84	-3.45%	30,519
May 28, 2025	0.85	0.87	0.82	0.87	0.87	4.82%	490,414
May 27, 2025	0.87	0.87	0.83	0.83	0.83	-1.19%	33,133
May 26, 2025	0.87	0.87	0.84	0.84	0.84	-2.33%	6,000
May 23, 2025	0.85	0.88	0.85	0.86	0.86	1.18%	32,000