CalciMedica, Inc. (CALC)
NASDAQ: CALC · Real-Time Price · USD
3.250
+0.050 (1.56%)
At close: Oct 6, 2025, 4:00 PM EDT
3.040
-0.210 (-6.46%)
Pre-market: Oct 7, 2025, 4:15 AM EDT
CalciMedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 3.20 | 3.44 | 3.20 | 3.25 | 3.25 | 1.56% | 48,295 |
| Oct 3, 2025 | 3.09 | 3.25 | 3.07 | 3.20 | 3.20 | 4.92% | 66,051 |
| Oct 2, 2025 | 3.06 | 3.23 | 3.02 | 3.05 | 3.05 | -0.33% | 55,363 |
| Oct 1, 2025 | 3.03 | 3.08 | 3.03 | 3.06 | 3.06 | -0.52% | 10,178 |
| Sep 30, 2025 | 3.02 | 3.15 | 2.97 | 3.08 | 3.08 | -0.45% | 44,582 |
| Sep 29, 2025 | 3.07 | 3.21 | 2.97 | 3.09 | 3.09 | 0.32% | 21,621 |
| Sep 26, 2025 | 3.05 | 3.10 | 2.99 | 3.08 | 3.08 | 2.33% | 15,997 |
| Sep 25, 2025 | 3.14 | 3.20 | 3.01 | 3.01 | 3.01 | -3.83% | 35,737 |
| Sep 24, 2025 | 3.16 | 3.28 | 3.00 | 3.13 | 3.13 | - | 123,183 |
| Sep 23, 2025 | 3.23 | 3.23 | 2.96 | 3.13 | 3.13 | -3.10% | 86,816 |
| Sep 22, 2025 | 3.07 | 3.24 | 2.99 | 3.23 | 3.23 | 6.95% | 26,078 |
| Sep 19, 2025 | 3.21 | 3.21 | 2.96 | 3.02 | 3.02 | -5.92% | 26,591 |
| Sep 18, 2025 | 3.29 | 3.29 | 3.04 | 3.21 | 3.21 | 0.31% | 36,952 |
| Sep 17, 2025 | 3.25 | 3.31 | 3.12 | 3.20 | 3.20 | 2.73% | 83,823 |
| Sep 16, 2025 | 3.00 | 3.12 | 2.87 | 3.12 | 3.12 | 9.30% | 39,041 |
| Sep 15, 2025 | 3.29 | 3.29 | 2.62 | 2.85 | 2.85 | -10.09% | 224,869 |
| Sep 12, 2025 | 3.44 | 3.44 | 3.01 | 3.17 | 3.17 | -7.58% | 68,521 |
| Sep 11, 2025 | 3.50 | 3.60 | 3.15 | 3.43 | 3.43 | -1.72% | 101,793 |
| Sep 10, 2025 | 3.65 | 3.73 | 3.42 | 3.49 | 3.49 | -2.51% | 69,259 |
| Sep 9, 2025 | 3.12 | 3.65 | 3.12 | 3.58 | 3.58 | 15.86% | 59,221 |
| Sep 8, 2025 | 3.11 | 3.25 | 3.00 | 3.09 | 3.09 | 0.32% | 48,016 |
| Sep 5, 2025 | 3.17 | 3.26 | 3.07 | 3.08 | 3.08 | -2.84% | 33,051 |
| Sep 4, 2025 | 3.25 | 3.38 | 3.04 | 3.17 | 3.17 | -1.55% | 19,706 |
| Sep 3, 2025 | 3.22 | 3.25 | 3.07 | 3.22 | 3.22 | 3.87% | 68,480 |
| Sep 2, 2025 | 2.75 | 3.25 | 2.72 | 3.10 | 3.10 | 14.81% | 407,842 |
| Aug 29, 2025 | 2.73 | 3.03 | 2.68 | 2.70 | 2.70 | -1.10% | 9,187 |
| Aug 28, 2025 | 2.90 | 3.01 | 2.73 | 2.73 | 2.73 | -5.86% | 26,030 |
| Aug 27, 2025 | 2.81 | 3.05 | 2.81 | 2.90 | 2.90 | 1.05% | 8,643 |
| Aug 26, 2025 | 2.97 | 2.97 | 2.81 | 2.87 | 2.87 | 2.87% | 17,501 |
| Aug 25, 2025 | 2.80 | 2.92 | 2.75 | 2.79 | 2.79 | 0.36% | 95,150 |
| Aug 22, 2025 | 2.80 | 2.80 | 2.74 | 2.78 | 2.78 | -0.36% | 23,049 |
| Aug 21, 2025 | 2.80 | 3.00 | 2.75 | 2.79 | 2.79 | 1.45% | 92,466 |
| Aug 20, 2025 | 2.76 | 2.79 | 2.70 | 2.75 | 2.75 | -1.08% | 14,081 |
| Aug 19, 2025 | 2.96 | 3.00 | 2.71 | 2.78 | 2.78 | -5.54% | 33,842 |
| Aug 18, 2025 | 2.95 | 3.05 | 2.86 | 2.94 | 2.94 | 1.13% | 43,689 |
| Aug 15, 2025 | 2.74 | 2.92 | 2.62 | 2.91 | 2.91 | 11.49% | 28,764 |
| Aug 14, 2025 | 2.38 | 2.74 | 2.38 | 2.61 | 2.61 | 10.36% | 13,804 |
| Aug 13, 2025 | 2.74 | 2.74 | 2.31 | 2.37 | 2.37 | -4.64% | 26,650 |
| Aug 12, 2025 | 2.66 | 2.78 | 2.32 | 2.48 | 2.48 | -10.14% | 64,715 |
| Aug 11, 2025 | 3.00 | 3.00 | 2.74 | 2.76 | 2.76 | 0.73% | 7,902 |
| Aug 8, 2025 | 2.90 | 2.90 | 2.66 | 2.74 | 2.74 | -5.84% | 25,238 |
| Aug 7, 2025 | 3.00 | 3.00 | 2.81 | 2.91 | 2.91 | -3.00% | 20,816 |
| Aug 6, 2025 | 3.00 | 3.08 | 2.96 | 3.00 | 3.00 | - | 10,180 |
| Aug 5, 2025 | 3.05 | 3.13 | 2.91 | 3.00 | 3.00 | -1.64% | 42,343 |
| Aug 4, 2025 | 3.00 | 3.16 | 2.85 | 3.05 | 3.05 | 3.74% | 44,930 |
| Aug 1, 2025 | 3.40 | 3.50 | 2.75 | 2.94 | 2.94 | -14.53% | 105,877 |
| Jul 31, 2025 | 3.77 | 3.78 | 3.09 | 3.44 | 3.44 | -6.52% | 169,383 |
| Jul 30, 2025 | 3.78 | 3.78 | 3.60 | 3.68 | 3.68 | -2.65% | 62,252 |
| Jul 29, 2025 | 3.74 | 3.81 | 3.60 | 3.78 | 3.78 | 1.89% | 47,174 |
| Jul 28, 2025 | 3.87 | 3.96 | 3.67 | 3.71 | 3.71 | -2.37% | 48,054 |