CalciMedica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	0.60	0.62	0.58	0.58	-	-0.03%	78,823
Apr 2, 2026	0.57	0.62	0.55	0.59	0.59	-0.54%	169,847
Apr 1, 2026	0.56	0.62	0.54	0.59	0.59	8.93%	149,167
Mar 31, 2026	0.52	0.56	0.51	0.54	0.54	3.85%	92,868
Mar 30, 2026	0.56	0.61	0.52	0.52	0.52	-8.61%	94,593
Mar 27, 2026	0.60	0.61	0.57	0.57	0.57	-2.32%	140,683
Mar 26, 2026	0.59	0.64	0.58	0.58	0.58	1.13%	135,944
Mar 25, 2026	0.63	0.64	0.57	0.58	0.58	-7.20%	189,525
Mar 24, 2026	0.62	0.67	0.60	0.62	0.62	-4.01%	156,554
Mar 23, 2026	0.60	0.68	0.60	0.65	0.65	11.95%	328,360
Mar 20, 2026	0.72	0.73	0.58	0.58	0.58	-21.68%	364,767
Mar 19, 2026	0.78	0.78	0.71	0.74	0.74	-10.32%	283,339
Mar 18, 2026	0.84	0.87	0.77	0.82	0.82	-1.33%	397,023
Mar 17, 2026	0.89	0.93	0.82	0.83	0.83	-7.05%	248,404
Mar 16, 2026	0.86	0.92	0.81	0.90	0.90	8.04%	425,639
Mar 13, 2026	0.73	0.89	0.73	0.83	0.83	14.33%	864,403
Mar 12, 2026	0.71	0.74	0.71	0.73	0.73	4.93%	277,360
Mar 11, 2026	0.68	0.74	0.68	0.69	0.69	2.50%	318,105
Mar 10, 2026	0.73	0.74	0.65	0.68	0.68	-7.67%	239,382
Mar 9, 2026	0.73	0.77	0.71	0.73	0.73	0.56%	310,807
Mar 6, 2026	0.66	0.78	0.63	0.73	0.73	9.98%	634,694
Mar 5, 2026	0.61	0.68	0.60	0.66	0.66	5.93%	386,542
Mar 4, 2026	0.59	0.66	0.56	0.62	0.62	7.55%	573,687
Mar 3, 2026	0.56	0.69	0.53	0.58	0.58	14.44%	2,861,972
Mar 2, 2026	0.51	0.52	0.46	0.51	0.51	-1.80%	443,606
Feb 27, 2026	0.55	0.56	0.52	0.52	0.52	-6.47%	246,459
Feb 26, 2026	0.54	0.57	0.54	0.55	0.55	1.85%	144,104
Feb 25, 2026	0.59	0.59	0.53	0.54	0.54	-8.14%	498,870
Feb 24, 2026	0.58	0.60	0.55	0.59	0.59	4.42%	232,321
Feb 23, 2026	0.53	0.58	0.53	0.57	0.57	4.44%	332,334
Feb 20, 2026	0.55	0.56	0.50	0.54	0.54	3.80%	500,678
Feb 19, 2026	0.59	0.59	0.52	0.52	0.52	-5.24%	524,959
Feb 18, 2026	0.60	0.63	0.55	0.55	0.55	-10.23%	468,577
Feb 17, 2026	0.65	0.71	0.58	0.61	0.61	-6.47%	446,011
Feb 13, 2026	0.71	0.71	0.65	0.66	0.66	-6.41%	364,312
Feb 12, 2026	0.69	0.73	0.66	0.70	0.70	0.43%	205,594
Feb 11, 2026	0.77	0.78	0.69	0.70	0.70	-5.40%	430,689
Feb 10, 2026	0.68	0.79	0.65	0.74	0.74	12.87%	846,238
Feb 9, 2026	0.63	0.68	0.60	0.65	0.65	8.78%	328,045
Feb 6, 2026	0.59	0.66	0.58	0.60	0.60	-1.77%	569,426
Feb 5, 2026	0.63	0.66	0.52	0.61	0.61	-7.44%	949,169
Feb 4, 2026	0.61	0.72	0.59	0.66	0.66	8.37%	845,821
Feb 3, 2026	0.65	0.67	0.60	0.61	0.61	-9.10%	1,303,753
Feb 2, 2026	0.85	0.85	0.59	0.67	0.67	-25.56%	2,368,470
Jan 30, 2026	0.98	1.02	0.85	0.90	0.90	-11.76%	2,063,433
Jan 29, 2026	1.13	1.20	0.95	1.02	1.02	-18.40%	5,741,817
Jan 28, 2026	0.85	1.75	0.82	1.25	1.25	-75.59%	45,558,466
Jan 27, 2026	5.12	5.33	4.96	5.12	5.12	-1.92%	70,855
Jan 26, 2026	5.23	5.39	5.09	5.22	5.22	-0.76%	43,265
Jan 23, 2026	5.29	5.60	5.16	5.26	5.26	-1.50%	32,138