CalciMedica, Inc. (CALC)
NASDAQ: CALC · Real-Time Price · USD
3.115
+0.265 (9.30%)
At close: Sep 16, 2025, 4:00 PM EDT
3.370
+0.255 (8.19%)
After-hours: Sep 16, 2025, 6:47 PM EDT
CalciMedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.00 | 3.12 | 2.87 | 3.12 | - | 9.30% | 38,408 |
| 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 |
| Jul 25, 2025 | 3.70 | 3.97 | 3.62 | 3.80 | 3.80 | 2.98% | 113,458 |
| Jul 24, 2025 | 4.22 | 4.22 | 3.37 | 3.69 | 3.69 | -12.14% | 215,658 |
| Jul 23, 2025 | 3.89 | 4.26 | 3.53 | 4.20 | 4.20 | 11.11% | 211,972 |
| Jul 22, 2025 | 3.60 | 3.84 | 3.27 | 3.78 | 3.78 | 8.31% | 210,788 |
| Jul 21, 2025 | 3.13 | 3.54 | 3.09 | 3.49 | 3.49 | 15.95% | 354,876 |
| Jul 18, 2025 | 2.69 | 3.20 | 2.53 | 3.01 | 3.01 | 19.44% | 297,328 |
| Jul 17, 2025 | 2.22 | 2.69 | 2.22 | 2.52 | 2.52 | 15.33% | 124,359 |
| Jul 16, 2025 | 2.11 | 2.27 | 2.10 | 2.19 | 2.19 | 6.59% | 72,274 |
| Jul 15, 2025 | 2.25 | 2.32 | 2.00 | 2.05 | 2.05 | -11.64% | 57,502 |
| Jul 14, 2025 | 2.19 | 2.59 | 2.10 | 2.32 | 2.32 | 16.00% | 354,226 |
| Jul 11, 2025 | 1.70 | 2.26 | 1.69 | 2.00 | 2.00 | 23.46% | 393,408 |
| Jul 10, 2025 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 13,171 |
| Jul 9, 2025 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | 1.26% | 18,630 |
| Jul 8, 2025 | 1.64 | 1.65 | 1.59 | 1.59 | 1.59 | -1.24% | 14,578 |