CalciMedica, Inc. (CALC)
NASDAQ: CALC · Real-Time Price · USD
2.350
-0.090 (-3.69%)
Feb 21, 2025, 4:00 PM EST - Market closed
CalciMedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.36 | 2.59 | 2.35 | 2.35 | 2.35 | -3.69% | 15,604 |
| Feb 20, 2025 | 2.66 | 2.66 | 2.38 | 2.44 | 2.44 | 0.83% | 4,347 |
| Feb 19, 2025 | 2.36 | 2.65 | 2.36 | 2.42 | 2.42 | -0.41% | 33,648 |
| Feb 18, 2025 | 2.45 | 2.65 | 2.39 | 2.43 | 2.43 | -3.19% | 23,326 |
| Feb 14, 2025 | 2.53 | 2.66 | 2.49 | 2.51 | 2.51 | -5.99% | 16,608 |
| Feb 13, 2025 | 2.43 | 2.67 | 2.37 | 2.67 | 2.67 | 5.95% | 23,381 |
| Feb 12, 2025 | 2.56 | 2.69 | 2.45 | 2.52 | 2.52 | -7.01% | 21,088 |
| Feb 11, 2025 | 2.66 | 2.71 | 2.65 | 2.71 | 2.71 | -1.45% | 19,130 |
| Feb 10, 2025 | 2.67 | 2.75 | 2.60 | 2.75 | 2.75 | 3.00% | 14,237 |
| Feb 7, 2025 | 2.71 | 2.71 | 2.60 | 2.67 | 2.67 | -1.48% | 9,617 |
| Feb 6, 2025 | 2.68 | 2.73 | 2.59 | 2.71 | 2.71 | 2.26% | 18,978 |
| Feb 5, 2025 | 2.66 | 2.71 | 2.64 | 2.65 | 2.65 | 3.52% | 16,860 |
| Feb 4, 2025 | 2.68 | 2.82 | 2.53 | 2.56 | 2.56 | -3.03% | 19,574 |
| Feb 3, 2025 | 2.50 | 3.05 | 2.32 | 2.64 | 2.64 | 3.13% | 132,582 |
| Jan 31, 2025 | 2.53 | 2.73 | 2.53 | 2.56 | 2.56 | 0.79% | 63,107 |
| Jan 30, 2025 | 2.53 | 2.72 | 2.53 | 2.54 | 2.54 | -3.42% | 95,671 |
| Jan 29, 2025 | 2.71 | 2.75 | 2.52 | 2.63 | 2.63 | -1.50% | 27,181 |
| Jan 28, 2025 | 2.71 | 2.78 | 2.60 | 2.67 | 2.67 | -1.48% | 8,970 |
| Jan 27, 2025 | 2.79 | 2.91 | 2.70 | 2.71 | 2.71 | -0.73% | 16,645 |
| Jan 24, 2025 | 2.89 | 3.04 | 2.61 | 2.73 | 2.73 | -5.54% | 59,737 |
| Jan 23, 2025 | 2.88 | 3.17 | 2.86 | 2.89 | 2.89 | -1.70% | 25,266 |
| Jan 22, 2025 | 3.14 | 3.14 | 2.88 | 2.94 | 2.94 | -4.23% | 23,206 |
| Jan 21, 2025 | 3.19 | 3.21 | 2.92 | 3.07 | 3.07 | -0.65% | 14,683 |
| Jan 17, 2025 | 3.15 | 3.22 | 3.00 | 3.09 | 3.09 | -2.52% | 21,907 |
| Jan 16, 2025 | 3.00 | 3.17 | 3.00 | 3.17 | 3.17 | 4.97% | 7,806 |
| Jan 15, 2025 | 3.28 | 3.28 | 3.01 | 3.02 | 3.02 | 0.33% | 17,946 |
| Jan 14, 2025 | 3.01 | 3.27 | 2.95 | 3.01 | 3.01 | 3.79% | 24,076 |
| Jan 13, 2025 | 3.10 | 3.10 | 2.73 | 2.90 | 2.90 | -3.97% | 8,597 |
| Jan 10, 2025 | 2.94 | 3.13 | 2.93 | 3.02 | 3.02 | 0.67% | 7,508 |
| Jan 8, 2025 | 3.21 | 3.29 | 3.00 | 3.00 | 3.00 | -6.54% | 9,283 |
| Jan 7, 2025 | 3.25 | 3.33 | 3.19 | 3.21 | 3.21 | 0.63% | 4,021 |
| Jan 6, 2025 | 3.29 | 3.44 | 3.19 | 3.19 | 3.19 | -0.93% | 10,826 |
| Jan 3, 2025 | 3.36 | 3.36 | 3.15 | 3.22 | 3.22 | -2.13% | 12,550 |
| Jan 2, 2025 | 3.47 | 3.47 | 3.26 | 3.29 | 3.29 | -7.06% | 6,942 |
| Dec 31, 2024 | 3.30 | 3.67 | 3.09 | 3.54 | 3.54 | 7.60% | 111,872 |
| Dec 30, 2024 | 2.85 | 3.29 | 2.67 | 3.29 | 3.29 | 15.44% | 71,273 |
| Dec 27, 2024 | 3.04 | 3.11 | 2.85 | 2.85 | 2.85 | -5.32% | 45,317 |
| Dec 26, 2024 | 2.89 | 3.13 | 2.87 | 3.01 | 3.01 | 5.43% | 36,069 |
| Dec 24, 2024 | 2.83 | 2.86 | 2.77 | 2.86 | 2.86 | 3.44% | 6,638 |
| Dec 23, 2024 | 2.77 | 2.85 | 2.71 | 2.76 | 2.76 | - | 19,255 |
| Dec 20, 2024 | 2.81 | 2.89 | 2.76 | 2.76 | 2.76 | -0.36% | 68,617 |
| Dec 19, 2024 | 2.80 | 2.80 | 2.67 | 2.77 | 2.77 | 1.09% | 21,160 |
| Dec 18, 2024 | 2.82 | 2.90 | 2.74 | 2.74 | 2.74 | -1.44% | 23,521 |
| Dec 17, 2024 | 2.84 | 2.84 | 2.71 | 2.78 | 2.78 | -1.07% | 14,884 |
| Dec 16, 2024 | 2.73 | 2.83 | 2.73 | 2.81 | 2.81 | 2.93% | 16,793 |
| Dec 13, 2024 | 2.83 | 2.83 | 2.70 | 2.73 | 2.73 | -2.15% | 37,537 |
| Dec 12, 2024 | 2.70 | 2.84 | 2.68 | 2.79 | 2.79 | 3.33% | 19,085 |
| Dec 11, 2024 | 2.79 | 2.86 | 2.55 | 2.70 | 2.70 | -1.82% | 167,613 |
| Dec 10, 2024 | 2.95 | 2.96 | 2.73 | 2.75 | 2.75 | -6.78% | 87,708 |
| Dec 9, 2024 | 2.92 | 3.03 | 2.91 | 2.95 | 2.95 | 3.15% | 106,400 |
| Dec 6, 2024 | 3.04 | 3.05 | 2.05 | 2.86 | 2.86 | -4.35% | 499,898 |
| Dec 5, 2024 | 3.08 | 3.27 | 2.78 | 2.99 | 2.99 | -1.97% | 79,221 |
| Dec 4, 2024 | 3.16 | 3.20 | 3.02 | 3.05 | 3.05 | -2.24% | 48,783 |
| Dec 3, 2024 | 3.45 | 3.46 | 3.04 | 3.12 | 3.12 | -9.04% | 91,162 |
| Dec 2, 2024 | 3.50 | 3.50 | 3.41 | 3.43 | 3.43 | -0.58% | 15,139 |
| Nov 29, 2024 | 3.47 | 3.49 | 3.37 | 3.45 | 3.45 | 0.29% | 5,464 |
| Nov 27, 2024 | 3.38 | 3.49 | 3.38 | 3.44 | 3.44 | 1.47% | 22,468 |
| Nov 26, 2024 | 3.50 | 3.53 | 3.39 | 3.39 | 3.39 | -3.97% | 30,381 |
| Nov 25, 2024 | 3.45 | 3.55 | 3.40 | 3.53 | 3.53 | 2.32% | 49,972 |
| Nov 22, 2024 | 3.41 | 3.48 | 3.41 | 3.45 | 3.45 | - | 27,231 |
| Nov 21, 2024 | 3.45 | 3.46 | 3.40 | 3.45 | 3.45 | - | 18,341 |
| Nov 20, 2024 | 3.41 | 3.45 | 3.36 | 3.45 | 3.45 | 2.99% | 11,816 |
| Nov 19, 2024 | 3.35 | 3.47 | 3.31 | 3.35 | 3.35 | -0.89% | 25,557 |
| Nov 18, 2024 | 3.33 | 3.43 | 3.30 | 3.38 | 3.38 | 1.50% | 36,777 |
| Nov 15, 2024 | 3.39 | 3.44 | 3.27 | 3.33 | 3.33 | -1.19% | 69,836 |
| Nov 14, 2024 | 3.35 | 3.45 | 3.35 | 3.37 | 3.37 | -0.88% | 32,908 |
| Nov 13, 2024 | 3.52 | 3.52 | 3.35 | 3.40 | 3.40 | -2.58% | 109,172 |
| Nov 12, 2024 | 3.50 | 3.56 | 3.41 | 3.49 | 3.49 | -0.29% | 61,280 |
| Nov 11, 2024 | 3.57 | 3.60 | 3.45 | 3.50 | 3.50 | 0.86% | 70,259 |
| Nov 8, 2024 | 3.50 | 3.57 | 3.41 | 3.47 | 3.47 | -0.86% | 113,353 |
| Nov 7, 2024 | 3.54 | 3.55 | 3.45 | 3.50 | 3.50 | - | 75,024 |
| Nov 6, 2024 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | -1.13% | 130,848 |
| Nov 5, 2024 | 3.54 | 3.69 | 3.45 | 3.54 | 3.54 | 1.14% | 105,025 |
| Nov 4, 2024 | 3.69 | 3.70 | 3.50 | 3.50 | 3.50 | -0.28% | 108,241 |
| Nov 1, 2024 | 3.75 | 3.75 | 3.47 | 3.51 | 3.51 | -5.14% | 227,044 |
| Oct 31, 2024 | 3.80 | 3.85 | 3.51 | 3.70 | 3.70 | -22.92% | 427,617 |
| Oct 30, 2024 | 4.25 | 5.65 | 4.25 | 4.80 | 4.80 | 22.14% | 294,661 |
| Oct 29, 2024 | 4.08 | 4.10 | 3.87 | 3.93 | 3.93 | -0.25% | 4,794 |
| Oct 28, 2024 | 4.01 | 4.03 | 3.94 | 3.94 | 3.94 | -2.11% | 5,307 |
| Oct 25, 2024 | 3.95 | 4.10 | 3.95 | 4.03 | 4.03 | -2.78% | 4,748 |
| Oct 24, 2024 | 4.13 | 4.14 | 4.05 | 4.14 | 4.14 | 2.35% | 3,544 |
| Oct 23, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.37% | 1,208 |
| Oct 22, 2024 | 3.97 | 4.14 | 3.94 | 4.03 | 4.03 | -2.18% | 11,402 |
| Oct 21, 2024 | 4.15 | 4.15 | 4.03 | 4.12 | 4.12 | 0.98% | 4,224 |
| Oct 18, 2024 | 4.19 | 4.19 | 3.90 | 4.08 | 4.08 | 3.03% | 2,727 |
| Oct 17, 2024 | 4.11 | 4.12 | 3.90 | 3.96 | 3.96 | -4.35% | 4,121 |
| Oct 16, 2024 | 3.90 | 4.15 | 3.88 | 4.14 | 4.14 | 4.55% | 14,012 |
| Oct 15, 2024 | 4.09 | 4.18 | 3.95 | 3.96 | 3.96 | -0.75% | 48,374 |
| Oct 14, 2024 | 3.89 | 4.18 | 3.87 | 3.99 | 3.99 | 4.72% | 6,345 |
| Oct 11, 2024 | 3.90 | 3.94 | 3.80 | 3.81 | 3.81 | -3.50% | 10,688 |
| Oct 10, 2024 | 3.90 | 4.05 | 3.85 | 3.95 | 3.95 | -1.23% | 8,787 |
| Oct 9, 2024 | 3.97 | 4.29 | 3.85 | 4.00 | 4.00 | 0.68% | 20,992 |
| Oct 8, 2024 | 4.18 | 4.18 | 3.96 | 3.97 | 3.97 | 0.25% | 14,541 |
| Oct 7, 2024 | 4.39 | 4.39 | 3.96 | 3.96 | 3.96 | -9.15% | 26,653 |
| Oct 4, 2024 | 4.22 | 4.36 | 4.22 | 4.36 | 4.36 | -0.48% | 1,366 |
| Oct 3, 2024 | 4.36 | 4.47 | 4.05 | 4.38 | 4.38 | 2.58% | 23,065 |
| Oct 2, 2024 | 4.40 | 4.58 | 4.15 | 4.27 | 4.27 | 0.95% | 37,329 |
| Oct 1, 2024 | 4.39 | 4.54 | 3.98 | 4.23 | 4.23 | -4.51% | 35,034 |
| Sep 30, 2024 | 4.26 | 4.54 | 4.22 | 4.43 | 4.43 | 4.48% | 26,215 |
| Sep 27, 2024 | 4.33 | 4.41 | 3.97 | 4.24 | 4.24 | -6.19% | 27,302 |