CalciMedica, Inc. (CALC)
NASDAQ: CALC · Real-Time Price · USD
0.5410
+0.0198 (3.80%)
At close: Feb 20, 2026, 4:00 PM EST
0.5151
-0.0259 (-4.79%)
After-hours: Feb 20, 2026, 7:53 PM EST
CalciMedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.55 | 0.56 | 0.50 | 0.54 | 0.54 | 3.80% | 489,296 |
| Feb 19, 2026 | 0.59 | 0.59 | 0.52 | 0.52 | 0.52 | -5.24% | 518,151 |
| Feb 18, 2026 | 0.60 | 0.63 | 0.55 | 0.55 | 0.55 | -10.23% | 437,121 |
| Feb 17, 2026 | 0.65 | 0.71 | 0.58 | 0.61 | 0.61 | -6.47% | 435,806 |
| Feb 13, 2026 | 0.71 | 0.71 | 0.65 | 0.66 | 0.66 | -6.41% | 357,921 |
| Feb 12, 2026 | 0.69 | 0.73 | 0.66 | 0.70 | 0.70 | 0.43% | 193,640 |
| Feb 11, 2026 | 0.77 | 0.78 | 0.69 | 0.70 | 0.70 | -5.40% | 402,887 |
| Feb 10, 2026 | 0.68 | 0.79 | 0.65 | 0.74 | 0.74 | 12.87% | 821,254 |
| Feb 9, 2026 | 0.63 | 0.68 | 0.60 | 0.65 | 0.65 | 8.78% | 302,842 |
| Feb 6, 2026 | 0.59 | 0.66 | 0.58 | 0.60 | 0.60 | -1.77% | 563,688 |
| Feb 5, 2026 | 0.63 | 0.66 | 0.52 | 0.61 | 0.61 | -7.44% | 829,785 |
| Feb 4, 2026 | 0.61 | 0.72 | 0.59 | 0.66 | 0.66 | 8.37% | 795,929 |
| Feb 3, 2026 | 0.65 | 0.67 | 0.60 | 0.61 | 0.61 | -9.10% | 1,261,208 |
| Feb 2, 2026 | 0.85 | 0.85 | 0.59 | 0.67 | 0.67 | -25.56% | 2,223,038 |
| Jan 30, 2026 | 0.98 | 1.02 | 0.85 | 0.90 | 0.90 | -11.76% | 1,959,151 |
| Jan 29, 2026 | 1.13 | 1.20 | 0.95 | 1.02 | 1.02 | -18.40% | 5,390,624 |
| Jan 28, 2026 | 0.85 | 1.75 | 0.82 | 1.25 | 1.25 | -75.59% | 44,894,503 |
| 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 |
| Jan 22, 2026 | 5.50 | 5.67 | 5.32 | 5.34 | 5.34 | -4.13% | 44,699 |
| Jan 21, 2026 | 5.63 | 5.95 | 5.50 | 5.57 | 5.57 | -0.54% | 37,095 |
| Jan 20, 2026 | 5.20 | 5.80 | 5.04 | 5.60 | 5.60 | 9.16% | 53,789 |
| Jan 16, 2026 | 5.23 | 5.59 | 5.13 | 5.13 | 5.13 | -2.84% | 26,956 |
| Jan 15, 2026 | 5.49 | 5.71 | 5.05 | 5.28 | 5.28 | -3.47% | 80,746 |
| Jan 14, 2026 | 5.41 | 5.66 | 5.25 | 5.47 | 5.47 | -1.44% | 46,221 |
| Jan 13, 2026 | 5.30 | 5.74 | 5.23 | 5.55 | 5.55 | 2.78% | 106,278 |
| Jan 12, 2026 | 5.88 | 6.09 | 5.20 | 5.40 | 5.40 | -7.69% | 115,496 |
| Jan 9, 2026 | 5.47 | 6.18 | 5.12 | 5.85 | 5.85 | 9.76% | 101,806 |
| Jan 8, 2026 | 5.63 | 5.68 | 5.33 | 5.33 | 5.33 | -7.79% | 60,583 |
| Jan 7, 2026 | 5.71 | 5.98 | 5.52 | 5.78 | 5.78 | 1.23% | 43,647 |
| Jan 6, 2026 | 5.99 | 6.40 | 5.57 | 5.71 | 5.71 | -4.99% | 178,750 |
| Jan 5, 2026 | 6.98 | 7.04 | 5.90 | 6.01 | 6.01 | -10.83% | 121,127 |
| Jan 2, 2026 | 6.74 | 7.20 | 6.06 | 6.74 | 6.74 | 2.28% | 150,346 |
| Dec 31, 2025 | 5.70 | 6.75 | 5.70 | 6.59 | 6.59 | 15.01% | 114,726 |
| Dec 30, 2025 | 5.90 | 6.04 | 5.55 | 5.73 | 5.73 | -2.05% | 44,801 |
| Dec 29, 2025 | 6.17 | 6.26 | 5.77 | 5.85 | 5.85 | -6.10% | 39,162 |
| Dec 26, 2025 | 6.30 | 7.20 | 5.75 | 6.23 | 6.23 | 0.32% | 242,464 |
| Dec 24, 2025 | 6.06 | 6.30 | 6.03 | 6.21 | 6.21 | 1.31% | 16,420 |
| Dec 23, 2025 | 6.23 | 6.28 | 5.90 | 6.13 | 6.13 | -1.61% | 53,776 |
| Dec 22, 2025 | 6.35 | 6.37 | 6.04 | 6.23 | 6.23 | -1.89% | 105,393 |
| Dec 19, 2025 | 4.91 | 6.40 | 4.86 | 6.35 | 6.35 | 29.59% | 221,811 |
| Dec 18, 2025 | 5.02 | 5.02 | 4.64 | 4.90 | 4.90 | -2.39% | 53,692 |
| Dec 17, 2025 | 5.19 | 5.20 | 4.86 | 5.02 | 5.02 | -3.83% | 72,383 |
| Dec 16, 2025 | 4.53 | 5.34 | 4.53 | 5.22 | 5.22 | 12.74% | 189,196 |
| Dec 15, 2025 | 4.25 | 4.67 | 4.24 | 4.63 | 4.63 | 6.93% | 66,011 |
| Dec 12, 2025 | 4.52 | 4.59 | 4.26 | 4.33 | 4.33 | -5.66% | 61,148 |
| Dec 11, 2025 | 4.50 | 4.70 | 4.33 | 4.59 | 4.59 | 0.66% | 146,915 |
| Dec 10, 2025 | 4.57 | 4.75 | 4.39 | 4.56 | 4.56 | -1.51% | 113,804 |
| Dec 9, 2025 | 4.31 | 4.63 | 4.09 | 4.63 | 4.63 | 4.99% | 67,702 |