CalciMedica, Inc. (CALC)
NASDAQ: CALC · Real-Time Price · USD
4.520
+0.180 (4.15%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 4.65 | 4.69 | 4.32 | 4.34 | 4.34 | -7.66% | 10,408 |
| Sep 24, 2024 | 4.73 | 4.78 | 4.51 | 4.70 | 4.70 | -3.89% | 10,802 |
| Sep 23, 2024 | 4.93 | 5.00 | 4.65 | 4.89 | 4.89 | -2.00% | 30,659 |
| Sep 20, 2024 | 4.04 | 4.99 | 4.01 | 4.99 | 4.99 | 20.53% | 108,321 |
| Sep 19, 2024 | 3.94 | 4.15 | 3.94 | 4.14 | 4.14 | 5.88% | 9,326 |
| Sep 18, 2024 | 3.99 | 4.06 | 3.78 | 3.91 | 3.91 | - | 12,798 |
| Sep 17, 2024 | 4.15 | 4.21 | 3.87 | 3.91 | 3.91 | -3.93% | 19,981 |
| Sep 16, 2024 | 3.97 | 4.19 | 3.77 | 4.07 | 4.07 | 4.23% | 31,890 |
| Sep 13, 2024 | 4.24 | 4.32 | 3.77 | 3.91 | 3.91 | -6.13% | 23,938 |
| Sep 12, 2024 | 4.24 | 4.39 | 4.13 | 4.16 | 4.16 | -5.67% | 17,466 |
| Sep 11, 2024 | 4.39 | 4.73 | 2.91 | 4.41 | 4.41 | -9.45% | 302,288 |
| Sep 10, 2024 | 5.02 | 5.07 | 4.83 | 4.87 | 4.87 | -1.72% | 5,518 |
| Sep 9, 2024 | 5.28 | 5.97 | 4.61 | 4.96 | 4.96 | -6.51% | 48,658 |
| Sep 6, 2024 | 5.25 | 5.32 | 4.74 | 5.30 | 5.30 | 2.91% | 31,926 |
| Sep 5, 2024 | 5.03 | 5.69 | 4.96 | 5.15 | 5.15 | 2.39% | 21,880 |
| Sep 4, 2024 | 4.51 | 5.84 | 4.51 | 5.03 | 5.03 | 12.03% | 452,788 |
| Sep 3, 2024 | 4.08 | 4.58 | 4.08 | 4.49 | 4.49 | 7.67% | 12,054 |
| Aug 30, 2024 | 4.17 | 4.30 | 4.15 | 4.17 | 4.17 | -3.02% | 8,559 |
| Aug 29, 2024 | 4.13 | 4.35 | 4.00 | 4.30 | 4.30 | 0.47% | 6,738 |
| Aug 28, 2024 | 4.22 | 4.30 | 4.22 | 4.28 | 4.28 | 1.66% | 5,058 |
| Aug 27, 2024 | 4.30 | 4.30 | 4.07 | 4.21 | 4.21 | 1.94% | 12,055 |
| Aug 26, 2024 | 3.94 | 4.18 | 3.82 | 4.13 | 4.13 | 2.97% | 25,717 |
| Aug 23, 2024 | 4.15 | 4.24 | 3.45 | 4.01 | 4.01 | -4.04% | 205,772 |
| Aug 22, 2024 | 4.13 | 4.18 | 4.13 | 4.18 | 4.18 | 7.18% | 2,312 |
| Aug 21, 2024 | 4.06 | 4.26 | 3.90 | 3.90 | 3.90 | 1.30% | 7,524 |
| Aug 20, 2024 | 4.25 | 4.25 | 3.81 | 3.85 | 3.85 | -8.33% | 17,041 |
| Aug 19, 2024 | 4.25 | 4.34 | 3.90 | 4.20 | 4.20 | 0.29% | 19,315 |
| Aug 16, 2024 | 4.07 | 4.30 | 4.07 | 4.19 | 4.19 | 2.15% | 10,836 |
| Aug 15, 2024 | 4.67 | 4.69 | 4.00 | 4.10 | 4.10 | -9.49% | 22,424 |
| Aug 14, 2024 | 4.40 | 4.71 | 4.38 | 4.53 | 4.53 | 0.44% | 19,447 |
| Aug 13, 2024 | 4.66 | 4.66 | 4.38 | 4.51 | 4.51 | -3.63% | 9,699 |
| Aug 12, 2024 | 4.57 | 4.70 | 4.42 | 4.68 | 4.68 | -0.43% | 9,321 |
| Aug 9, 2024 | 4.65 | 5.00 | 4.38 | 4.70 | 4.70 | 1.08% | 9,097 |
| Aug 8, 2024 | 4.61 | 4.99 | 4.60 | 4.65 | 4.65 | 1.09% | 21,923 |
| Aug 7, 2024 | 4.49 | 4.67 | 4.17 | 4.60 | 4.60 | 9.52% | 8,717 |
| Aug 6, 2024 | 4.17 | 4.32 | 4.07 | 4.20 | 4.20 | -1.87% | 7,876 |
| Aug 5, 2024 | 4.35 | 4.43 | 4.00 | 4.28 | 4.28 | -5.10% | 23,096 |
| Aug 2, 2024 | 4.52 | 4.53 | 4.35 | 4.51 | 4.51 | 0.67% | 7,390 |
| Aug 1, 2024 | 4.54 | 4.74 | 4.40 | 4.48 | 4.48 | -4.07% | 10,987 |
| Jul 31, 2024 | 5.13 | 5.13 | 4.40 | 4.67 | 4.67 | -9.14% | 19,679 |
| Jul 30, 2024 | 4.59 | 5.48 | 4.25 | 5.14 | 5.14 | 23.86% | 247,322 |
| Jul 29, 2024 | 4.00 | 4.50 | 4.00 | 4.15 | 4.15 | 5.33% | 32,209 |
| Jul 26, 2024 | 3.91 | 3.99 | 3.91 | 3.94 | 3.94 | 1.55% | 1,922 |
| Jul 25, 2024 | 4.02 | 4.37 | 3.80 | 3.88 | 3.88 | -7.84% | 41,796 |
| Jul 24, 2024 | 4.03 | 4.55 | 4.03 | 4.21 | 4.21 | 5.51% | 8,528 |
| Jul 23, 2024 | 3.99 | 4.01 | 3.71 | 3.99 | 3.99 | -0.50% | 23,420 |
| Jul 22, 2024 | 4.07 | 4.50 | 3.95 | 4.01 | 4.01 | -2.91% | 33,088 |
| Jul 19, 2024 | 4.14 | 4.44 | 4.05 | 4.13 | 4.13 | -0.96% | 14,302 |
| Jul 18, 2024 | 4.50 | 4.92 | 4.15 | 4.17 | 4.17 | -9.35% | 35,740 |
| Jul 17, 2024 | 4.88 | 4.88 | 4.49 | 4.60 | 4.60 | -5.74% | 16,139 |
| Jul 16, 2024 | 4.86 | 4.97 | 4.56 | 4.88 | 4.88 | 1.46% | 8,473 |
| Jul 15, 2024 | 4.89 | 4.89 | 4.51 | 4.81 | 4.81 | -1.64% | 7,962 |
| Jul 12, 2024 | 4.64 | 5.00 | 4.60 | 4.89 | 4.89 | 3.60% | 22,916 |
| Jul 11, 2024 | 4.64 | 4.85 | 4.50 | 4.72 | 4.72 | 3.06% | 27,352 |
| Jul 10, 2024 | 4.47 | 4.97 | 4.31 | 4.58 | 4.58 | 3.15% | 40,752 |
| Jul 9, 2024 | 4.30 | 4.64 | 4.11 | 4.44 | 4.44 | 4.47% | 26,664 |
| Jul 8, 2024 | 4.32 | 4.42 | 3.91 | 4.25 | 4.25 | 0.24% | 31,826 |
| Jul 5, 2024 | 4.24 | 4.25 | 4.11 | 4.24 | 4.24 | -0.47% | 4,922 |
| Jul 3, 2024 | 4.29 | 4.33 | 4.10 | 4.26 | 4.26 | 6.23% | 31,259 |
| Jul 2, 2024 | 4.29 | 4.35 | 3.89 | 4.01 | 4.01 | -5.65% | 33,637 |
| Jul 1, 2024 | 3.92 | 4.39 | 3.71 | 4.25 | 4.25 | 7.32% | 44,484 |
| Jun 28, 2024 | 3.20 | 3.96 | 3.17 | 3.96 | 3.96 | 25.71% | 246,710 |
| Jun 27, 2024 | 3.87 | 3.92 | 3.06 | 3.15 | 3.15 | -32.40% | 834,120 |
| Jun 26, 2024 | 5.05 | 5.13 | 4.45 | 4.66 | 4.66 | -10.04% | 92,075 |
| Jun 25, 2024 | 5.15 | 5.25 | 5.07 | 5.18 | 5.18 | -1.33% | 18,742 |
| Jun 24, 2024 | 5.35 | 5.40 | 5.16 | 5.25 | 5.25 | -1.87% | 23,147 |
| Jun 21, 2024 | 5.17 | 5.40 | 5.17 | 5.35 | 5.35 | 2.88% | 21,854 |
| Jun 20, 2024 | 4.90 | 5.58 | 4.90 | 5.20 | 5.20 | 3.17% | 47,152 |
| Jun 18, 2024 | 4.47 | 5.42 | 4.47 | 5.04 | 5.04 | 3.92% | 18,076 |
| Jun 17, 2024 | 4.87 | 4.93 | 4.71 | 4.85 | 4.85 | -0.61% | 3,377 |
| Jun 14, 2024 | 5.02 | 5.09 | 4.87 | 4.88 | 4.88 | -3.17% | 11,403 |
| Jun 13, 2024 | 5.00 | 5.28 | 5.00 | 5.04 | 5.04 | -0.40% | 6,990 |
| Jun 12, 2024 | 5.15 | 5.24 | 5.05 | 5.06 | 5.06 | -3.25% | 3,821 |
| Jun 11, 2024 | 5.03 | 5.23 | 5.03 | 5.23 | 5.23 | 3.36% | 2,451 |
| Jun 10, 2024 | 5.05 | 5.47 | 5.05 | 5.06 | 5.06 | -0.98% | 2,796 |
| Jun 7, 2024 | 5.04 | 5.20 | 5.04 | 5.11 | 5.11 | -2.29% | 1,644 |
| Jun 6, 2024 | 5.21 | 5.26 | 5.02 | 5.23 | 5.23 | -3.06% | 2,010 |
| Jun 5, 2024 | 5.46 | 5.46 | 5.14 | 5.40 | 5.40 | -4.09% | 3,385 |
| Jun 4, 2024 | 5.55 | 5.85 | 5.50 | 5.63 | 5.63 | -1.14% | 4,856 |
| Jun 3, 2024 | 5.60 | 5.75 | 5.25 | 5.69 | 5.69 | 0.18% | 5,649 |
| May 31, 2024 | 5.75 | 5.90 | 5.68 | 5.68 | 5.68 | 0.18% | 6,593 |
| May 30, 2024 | 5.47 | 5.99 | 5.47 | 5.67 | 5.67 | 4.04% | 7,768 |
| May 29, 2024 | 5.25 | 6.02 | 5.25 | 5.45 | 5.45 | 4.01% | 189,582 |
| May 28, 2024 | 5.20 | 5.33 | 5.12 | 5.24 | 5.24 | 0.77% | 4,667 |
| May 24, 2024 | 5.15 | 5.29 | 5.14 | 5.20 | 5.20 | 0.78% | 23,865 |
| May 23, 2024 | 5.31 | 5.35 | 5.02 | 5.16 | 5.16 | -4.09% | 24,384 |
| May 22, 2024 | 5.44 | 5.51 | 5.26 | 5.38 | 5.38 | -0.37% | 3,407 |
| May 21, 2024 | 5.45 | 5.50 | 5.36 | 5.40 | 5.40 | - | 7,328 |
| May 20, 2024 | 5.37 | 5.49 | 5.28 | 5.40 | 5.40 | -0.92% | 3,541 |
| May 17, 2024 | 5.51 | 5.90 | 5.45 | 5.45 | 5.45 | 0.37% | 55,926 |
| May 16, 2024 | 5.41 | 5.80 | 5.41 | 5.43 | 5.43 | -0.91% | 10,074 |
| May 15, 2024 | 5.68 | 5.77 | 5.20 | 5.48 | 5.48 | -1.26% | 13,586 |
| May 14, 2024 | 5.07 | 5.77 | 5.07 | 5.55 | 5.55 | 6.73% | 25,926 |
| May 13, 2024 | 5.40 | 5.44 | 4.88 | 5.20 | 5.20 | -7.14% | 21,633 |
| May 10, 2024 | 5.51 | 5.66 | 5.51 | 5.60 | 5.60 | -0.88% | 3,585 |
| May 9, 2024 | 5.64 | 5.65 | 5.51 | 5.65 | 5.65 | 0.95% | 3,019 |
| May 8, 2024 | 5.50 | 5.65 | 5.50 | 5.60 | 5.60 | 1.39% | 10,259 |
| May 7, 2024 | 5.53 | 5.66 | 5.51 | 5.52 | 5.52 | -2.13% | 6,693 |
| May 6, 2024 | 5.74 | 5.77 | 5.51 | 5.64 | 5.64 | -1.74% | 6,689 |
| May 3, 2024 | 5.99 | 5.99 | 5.74 | 5.74 | 5.74 | -4.33% | 6,744 |