CalciMedica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	54,299
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%	46,222
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%	101,856
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%	43,775
Jan 6, 2026	5.99	6.40	5.57	5.71	5.71	-4.99%	179,355
Jan 5, 2026	6.98	7.04	5.90	6.01	6.01	-10.83%	121,786
Jan 2, 2026	6.74	7.20	6.06	6.74	6.74	2.28%	150,853
Dec 31, 2025	5.70	6.75	5.70	6.59	6.59	15.01%	118,115