CalciMedica, Inc. (CALC)
NASDAQ: CALC · Real-Time Price · USD
5.85
+0.52 (9.76%)
At close: Jan 9, 2026, 4:00 PM EST
5.96
+0.11 (1.88%)
After-hours: Jan 9, 2026, 5:06 PM EST
CalciMedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 4.37 | 4.74 | 4.19 | 4.41 | 4.41 | 0.92% | 202,578 |
| Dec 5, 2025 | 4.57 | 4.57 | 4.26 | 4.37 | 4.37 | -4.38% | 61,221 |
| Dec 4, 2025 | 4.64 | 4.75 | 4.47 | 4.57 | 4.57 | -2.56% | 40,195 |
| Dec 3, 2025 | 4.51 | 4.82 | 4.23 | 4.69 | 4.69 | 1.96% | 39,208 |
| Dec 2, 2025 | 4.26 | 4.60 | 4.23 | 4.60 | 4.60 | 7.23% | 47,001 |
| Dec 1, 2025 | 4.26 | 4.39 | 4.21 | 4.29 | 4.29 | 0.47% | 35,462 |
| Nov 28, 2025 | 4.16 | 4.27 | 3.92 | 4.27 | 4.27 | 4.15% | 36,366 |
| Nov 26, 2025 | 3.65 | 4.15 | 3.65 | 4.10 | 4.10 | 3.80% | 38,462 |
| Nov 25, 2025 | 4.09 | 4.50 | 3.88 | 3.95 | 3.95 | -5.73% | 124,224 |
| Nov 24, 2025 | 3.31 | 4.21 | 3.20 | 4.19 | 4.19 | 27.36% | 1,257,492 |
| Nov 21, 2025 | 3.17 | 3.29 | 3.03 | 3.29 | 3.29 | 4.11% | 17,357 |
| Nov 20, 2025 | 3.25 | 3.30 | 3.16 | 3.16 | 3.16 | 0.13% | 14,113 |
| Nov 19, 2025 | 3.02 | 3.36 | 3.00 | 3.16 | 3.16 | 2.80% | 83,789 |
| Nov 18, 2025 | 3.01 | 3.18 | 3.01 | 3.07 | 3.07 | -2.35% | 7,586 |
| Nov 17, 2025 | 3.00 | 3.19 | 3.00 | 3.14 | 3.14 | 4.80% | 7,796 |
| Nov 14, 2025 | 3.13 | 3.14 | 3.00 | 3.00 | 3.00 | -7.12% | 7,883 |
| Nov 13, 2025 | 3.25 | 3.30 | 3.02 | 3.23 | 3.23 | -3.29% | 27,426 |
| Nov 12, 2025 | 3.23 | 3.38 | 3.17 | 3.34 | 3.34 | 4.05% | 33,797 |
| Nov 11, 2025 | 3.06 | 3.39 | 3.06 | 3.21 | 3.21 | 4.90% | 31,434 |
| Nov 10, 2025 | 3.13 | 3.20 | 2.97 | 3.06 | 3.06 | 0.66% | 13,685 |
| Nov 7, 2025 | 2.97 | 3.09 | 2.96 | 3.04 | 3.04 | -0.65% | 15,079 |
| Nov 6, 2025 | 2.97 | 3.10 | 2.96 | 3.06 | 3.06 | 3.03% | 17,379 |
| Nov 5, 2025 | 2.96 | 3.11 | 2.96 | 2.97 | 2.97 | -2.62% | 18,422 |
| Nov 4, 2025 | 2.95 | 3.13 | 2.95 | 3.05 | 3.05 | 2.01% | 27,162 |
| Nov 3, 2025 | 2.97 | 3.03 | 2.96 | 2.99 | 2.99 | 1.01% | 40,097 |
| Oct 31, 2025 | 3.03 | 3.03 | 2.96 | 2.96 | 2.96 | -1.00% | 11,076 |
| Oct 30, 2025 | 2.96 | 3.00 | 2.96 | 2.99 | 2.99 | 0.67% | 19,221 |
| Oct 29, 2025 | 3.09 | 3.09 | 2.96 | 2.97 | 2.97 | -4.50% | 39,464 |