CalciMedica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	2.00	2.10	1.81	1.95	-	2.09%	87,585
Mar 31, 2025	1.95	2.07	1.81	1.91	1.91	-4.02%	13,720
Mar 28, 2025	2.07	2.15	1.96	1.99	1.99	-3.86%	17,785
Mar 27, 2025	2.21	2.21	2.00	2.07	2.07	4.02%	22,470
Mar 26, 2025	2.00	2.04	1.92	1.99	1.99	-2.93%	319,792
Mar 25, 2025	2.02	2.19	1.95	2.05	2.05	-1.44%	511,305
Mar 24, 2025	2.09	2.10	2.01	2.08	2.08	3.48%	9,991
Mar 21, 2025	2.04	2.12	2.00	2.01	2.01	-4.29%	20,492
Mar 20, 2025	2.07	2.10	2.03	2.10	2.10	2.94%	20,469
Mar 19, 2025	2.10	2.15	2.01	2.04	2.04	-3.32%	35,965
Mar 18, 2025	2.09	2.11	2.05	2.11	2.11	2.93%	23,050
Mar 17, 2025	1.94	2.10	1.94	2.05	2.05	3.54%	8,531
Mar 14, 2025	1.96	2.05	1.87	1.98	1.98	4.21%	22,636
Mar 13, 2025	1.93	2.03	1.83	1.90	1.90	-1.04%	21,139
Mar 12, 2025	2.28	2.28	1.88	1.92	1.92	-7.25%	12,584
Mar 11, 2025	2.13	2.15	1.96	2.07	2.07	-4.61%	12,531
Mar 10, 2025	2.26	2.26	2.00	2.17	2.17	-3.13%	8,502
Mar 7, 2025	2.13	2.35	2.13	2.24	2.24	1.82%	14,411
Mar 6, 2025	2.09	2.23	2.02	2.20	2.20	3.29%	13,725
Mar 5, 2025	2.22	2.26	2.05	2.13	2.13	-6.17%	65,857
Mar 4, 2025	2.07	2.27	1.86	2.27	2.27	3.18%	325,514
Mar 3, 2025	2.26	2.27	2.19	2.20	2.20	-0.90%	2,706
Feb 28, 2025	2.45	2.45	2.15	2.22	2.22	-2.63%	3,003
Feb 27, 2025	2.31	2.44	2.18	2.28	2.28	-1.30%	9,104
Feb 26, 2025	2.20	2.39	2.20	2.31	2.31	7.44%	37,450
Feb 25, 2025	2.29	2.35	2.15	2.15	2.15	-3.80%	4,549
Feb 24, 2025	2.40	2.40	2.24	2.24	2.24	-4.89%	9,482
Feb 21, 2025	2.36	2.59	2.35	2.35	2.35	-3.69%	15,604
Feb 20, 2025	2.66	2.66	2.38	2.44	2.44	0.83%	4,347
Feb 19, 2025	2.36	2.65	2.36	2.42	2.42	-0.41%	33,648
Feb 18, 2025	2.45	2.65	2.39	2.43	2.43	-3.19%	23,326
Feb 14, 2025	2.53	2.66	2.49	2.51	2.51	-5.99%	16,608
Feb 13, 2025	2.43	2.67	2.37	2.67	2.67	5.95%	23,381
Feb 12, 2025	2.56	2.69	2.45	2.52	2.52	-7.01%	21,088
Feb 11, 2025	2.66	2.71	2.65	2.71	2.71	-1.45%	19,130
Feb 10, 2025	2.67	2.75	2.60	2.75	2.75	3.00%	14,237
Feb 7, 2025	2.71	2.71	2.60	2.67	2.67	-1.48%	9,617
Feb 6, 2025	2.68	2.73	2.59	2.71	2.71	2.26%	18,978
Feb 5, 2025	2.66	2.71	2.64	2.65	2.65	3.52%	16,860
Feb 4, 2025	2.68	2.82	2.53	2.56	2.56	-3.03%	19,574
Feb 3, 2025	2.50	3.05	2.32	2.64	2.64	3.13%	132,582
Jan 31, 2025	2.53	2.73	2.53	2.56	2.56	0.79%	63,107
Jan 30, 2025	2.53	2.72	2.53	2.54	2.54	-3.42%	95,671
Jan 29, 2025	2.71	2.75	2.52	2.63	2.63	-1.50%	27,181
Jan 28, 2025	2.71	2.78	2.60	2.67	2.67	-1.48%	8,970
Jan 27, 2025	2.79	2.91	2.70	2.71	2.71	-0.73%	16,645
Jan 24, 2025	2.89	3.04	2.61	2.73	2.73	-5.54%	59,737
Jan 23, 2025	2.88	3.17	2.86	2.89	2.89	-1.70%	25,266
Jan 22, 2025	3.14	3.14	2.88	2.94	2.94	-4.23%	23,206
Jan 21, 2025	3.19	3.21	2.92	3.07	3.07	-0.65%	14,683