CalciMedica, Inc. (CALC)
NASDAQ: CALC · Real-Time Price · USD
2.760
-0.010 (-0.36%)
Dec 20, 2024, 4:00 PM EST - Market closed
CalciMedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.81 | 2.89 | 2.76 | 2.76 | 2.76 | -0.36% | 68,617 |
| Dec 19, 2024 | 2.80 | 2.80 | 2.67 | 2.77 | 2.77 | 1.09% | 21,160 |
| Dec 18, 2024 | 2.82 | 2.90 | 2.74 | 2.74 | 2.74 | -1.44% | 23,521 |
| Dec 17, 2024 | 2.84 | 2.84 | 2.71 | 2.78 | 2.78 | -1.07% | 14,884 |
| Dec 16, 2024 | 2.73 | 2.83 | 2.73 | 2.81 | 2.81 | 2.93% | 16,793 |
| Dec 13, 2024 | 2.83 | 2.83 | 2.70 | 2.73 | 2.73 | -2.15% | 37,537 |
| Dec 12, 2024 | 2.70 | 2.84 | 2.68 | 2.79 | 2.79 | 3.33% | 19,085 |
| Dec 11, 2024 | 2.79 | 2.86 | 2.55 | 2.70 | 2.70 | -1.82% | 167,613 |
| Dec 10, 2024 | 2.95 | 2.96 | 2.73 | 2.75 | 2.75 | -6.78% | 87,708 |
| Dec 9, 2024 | 2.92 | 3.03 | 2.91 | 2.95 | 2.95 | 3.15% | 106,400 |
| Dec 6, 2024 | 3.04 | 3.05 | 2.05 | 2.86 | 2.86 | -4.35% | 499,898 |
| Dec 5, 2024 | 3.08 | 3.27 | 2.78 | 2.99 | 2.99 | -1.97% | 79,221 |
| Dec 4, 2024 | 3.16 | 3.20 | 3.02 | 3.05 | 3.05 | -2.24% | 48,783 |
| Dec 3, 2024 | 3.45 | 3.46 | 3.04 | 3.12 | 3.12 | -9.04% | 91,162 |
| Dec 2, 2024 | 3.50 | 3.50 | 3.41 | 3.43 | 3.43 | -0.58% | 15,139 |
| Nov 29, 2024 | 3.47 | 3.49 | 3.37 | 3.45 | 3.45 | 0.29% | 5,464 |
| Nov 27, 2024 | 3.38 | 3.49 | 3.38 | 3.44 | 3.44 | 1.47% | 22,468 |
| Nov 26, 2024 | 3.50 | 3.53 | 3.39 | 3.39 | 3.39 | -3.97% | 30,381 |
| Nov 25, 2024 | 3.45 | 3.55 | 3.40 | 3.53 | 3.53 | 2.32% | 49,972 |
| Nov 22, 2024 | 3.41 | 3.48 | 3.41 | 3.45 | 3.45 | - | 27,231 |
| Nov 21, 2024 | 3.45 | 3.46 | 3.40 | 3.45 | 3.45 | - | 18,341 |
| Nov 20, 2024 | 3.41 | 3.45 | 3.36 | 3.45 | 3.45 | 2.99% | 11,816 |
| Nov 19, 2024 | 3.35 | 3.47 | 3.31 | 3.35 | 3.35 | -0.89% | 25,557 |
| Nov 18, 2024 | 3.33 | 3.43 | 3.30 | 3.38 | 3.38 | 1.50% | 36,777 |
| Nov 15, 2024 | 3.39 | 3.44 | 3.27 | 3.33 | 3.33 | -1.19% | 69,836 |
| Nov 14, 2024 | 3.35 | 3.45 | 3.35 | 3.37 | 3.37 | -0.88% | 32,908 |
| Nov 13, 2024 | 3.52 | 3.52 | 3.35 | 3.40 | 3.40 | -2.58% | 109,172 |
| Nov 12, 2024 | 3.50 | 3.56 | 3.41 | 3.49 | 3.49 | -0.29% | 61,280 |
| Nov 11, 2024 | 3.57 | 3.60 | 3.45 | 3.50 | 3.50 | 0.86% | 70,259 |
| Nov 8, 2024 | 3.50 | 3.57 | 3.41 | 3.47 | 3.47 | -0.86% | 113,353 |
| Nov 7, 2024 | 3.54 | 3.55 | 3.45 | 3.50 | 3.50 | - | 75,024 |
| Nov 6, 2024 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | -1.13% | 130,848 |
| Nov 5, 2024 | 3.54 | 3.69 | 3.45 | 3.54 | 3.54 | 1.14% | 105,025 |
| Nov 4, 2024 | 3.69 | 3.70 | 3.50 | 3.50 | 3.50 | -0.28% | 108,241 |
| Nov 1, 2024 | 3.75 | 3.75 | 3.47 | 3.51 | 3.51 | -5.14% | 227,044 |
| Oct 31, 2024 | 3.80 | 3.85 | 3.51 | 3.70 | 3.70 | -22.92% | 427,617 |
| Oct 30, 2024 | 4.25 | 5.65 | 4.25 | 4.80 | 4.80 | 22.14% | 294,661 |
| Oct 29, 2024 | 4.08 | 4.10 | 3.87 | 3.93 | 3.93 | -0.25% | 4,794 |
| Oct 28, 2024 | 4.01 | 4.03 | 3.94 | 3.94 | 3.94 | -2.11% | 5,307 |
| Oct 25, 2024 | 3.95 | 4.10 | 3.95 | 4.03 | 4.03 | -2.78% | 4,748 |
| Oct 24, 2024 | 4.13 | 4.14 | 4.05 | 4.14 | 4.14 | 2.35% | 3,544 |
| Oct 23, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.37% | 1,208 |
| Oct 22, 2024 | 3.97 | 4.14 | 3.94 | 4.03 | 4.03 | -2.18% | 11,402 |
| Oct 21, 2024 | 4.15 | 4.15 | 4.03 | 4.12 | 4.12 | 0.98% | 4,224 |
| Oct 18, 2024 | 4.19 | 4.19 | 3.90 | 4.08 | 4.08 | 3.03% | 2,727 |
| Oct 17, 2024 | 4.11 | 4.12 | 3.90 | 3.96 | 3.96 | -4.35% | 4,121 |
| Oct 16, 2024 | 3.90 | 4.15 | 3.88 | 4.14 | 4.14 | 4.55% | 14,012 |
| Oct 15, 2024 | 4.09 | 4.18 | 3.95 | 3.96 | 3.96 | -0.75% | 48,374 |
| Oct 14, 2024 | 3.89 | 4.18 | 3.87 | 3.99 | 3.99 | 4.72% | 6,345 |
| Oct 11, 2024 | 3.90 | 3.94 | 3.80 | 3.81 | 3.81 | -3.50% | 10,688 |
| Oct 10, 2024 | 3.90 | 4.05 | 3.85 | 3.95 | 3.95 | -1.23% | 8,787 |
| Oct 9, 2024 | 3.97 | 4.29 | 3.85 | 4.00 | 4.00 | 0.68% | 20,992 |
| Oct 8, 2024 | 4.18 | 4.18 | 3.96 | 3.97 | 3.97 | 0.25% | 14,541 |
| Oct 7, 2024 | 4.39 | 4.39 | 3.96 | 3.96 | 3.96 | -9.15% | 26,653 |
| Oct 4, 2024 | 4.22 | 4.36 | 4.22 | 4.36 | 4.36 | -0.48% | 1,366 |
| Oct 3, 2024 | 4.36 | 4.47 | 4.05 | 4.38 | 4.38 | 2.58% | 23,065 |
| Oct 2, 2024 | 4.40 | 4.58 | 4.15 | 4.27 | 4.27 | 0.95% | 37,329 |
| Oct 1, 2024 | 4.39 | 4.54 | 3.98 | 4.23 | 4.23 | -4.51% | 35,034 |
| Sep 30, 2024 | 4.26 | 4.54 | 4.22 | 4.43 | 4.43 | 4.48% | 26,215 |
| Sep 27, 2024 | 4.33 | 4.41 | 3.97 | 4.24 | 4.24 | -6.19% | 27,302 |
| Sep 26, 2024 | 4.42 | 4.52 | 4.31 | 4.52 | 4.52 | 4.15% | 11,231 |
| 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 |