CalciMedica, Inc. (CALC)
NASDAQ: CALC · Real-Time Price · USD
3.040
-0.020 (-0.65%)
At close: Nov 7, 2025, 4:00 PM EST
2.960
-0.080 (-2.63%)
After-hours: Nov 7, 2025, 4:58 PM EST
CalciMedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 3.03 | 3.14 | 2.96 | 3.11 | 3.11 | 2.64% | 25,203 |
| Oct 27, 2025 | 3.05 | 3.12 | 3.00 | 3.03 | 3.03 | 0.80% | 20,673 |
| Oct 24, 2025 | 3.04 | 3.16 | 2.96 | 3.01 | 3.01 | -2.08% | 34,611 |
| Oct 23, 2025 | 2.96 | 3.07 | 2.96 | 3.07 | 3.07 | 1.66% | 35,953 |
| Oct 22, 2025 | 3.15 | 3.22 | 2.96 | 3.02 | 3.02 | -3.51% | 57,138 |
| Oct 21, 2025 | 3.20 | 3.22 | 3.12 | 3.13 | 3.13 | -1.88% | 15,212 |
| Oct 20, 2025 | 3.04 | 3.26 | 3.04 | 3.19 | 3.19 | -0.62% | 13,979 |
| Oct 17, 2025 | 3.23 | 3.23 | 3.07 | 3.21 | 3.21 | -1.23% | 23,586 |
| Oct 16, 2025 | 3.19 | 3.25 | 3.16 | 3.25 | 3.25 | 3.50% | 35,236 |
| Oct 15, 2025 | 3.24 | 3.33 | 3.13 | 3.14 | 3.14 | -3.38% | 76,981 |
| Oct 14, 2025 | 3.30 | 3.32 | 3.16 | 3.25 | 3.25 | -0.31% | 29,741 |
| Oct 13, 2025 | 3.16 | 3.41 | 3.15 | 3.26 | 3.26 | 3.00% | 40,914 |
| Oct 10, 2025 | 3.38 | 3.65 | 3.06 | 3.17 | 3.17 | -6.36% | 241,690 |
| Oct 9, 2025 | 3.20 | 3.38 | 3.20 | 3.38 | 3.38 | 6.09% | 20,438 |
| Oct 8, 2025 | 3.31 | 3.32 | 2.96 | 3.19 | 3.19 | -6.02% | 71,174 |
| Oct 7, 2025 | 3.23 | 3.42 | 3.21 | 3.39 | 3.39 | 4.31% | 17,500 |
| Oct 6, 2025 | 3.20 | 3.44 | 3.20 | 3.25 | 3.25 | 1.56% | 48,295 |
| Oct 3, 2025 | 3.09 | 3.25 | 3.07 | 3.20 | 3.20 | 4.92% | 66,051 |
| Oct 2, 2025 | 3.06 | 3.23 | 3.02 | 3.05 | 3.05 | -0.33% | 55,363 |
| Oct 1, 2025 | 3.03 | 3.08 | 3.03 | 3.06 | 3.06 | -0.52% | 10,178 |
| Sep 30, 2025 | 3.02 | 3.15 | 2.97 | 3.08 | 3.08 | -0.45% | 44,582 |
| Sep 29, 2025 | 3.07 | 3.21 | 2.97 | 3.09 | 3.09 | 0.32% | 21,621 |
| Sep 26, 2025 | 3.05 | 3.10 | 2.99 | 3.08 | 3.08 | 2.33% | 15,997 |
| Sep 25, 2025 | 3.14 | 3.20 | 3.01 | 3.01 | 3.01 | -3.83% | 35,737 |
| Sep 24, 2025 | 3.16 | 3.28 | 3.00 | 3.13 | 3.13 | - | 123,183 |
| Sep 23, 2025 | 3.23 | 3.23 | 2.96 | 3.13 | 3.13 | -3.10% | 86,816 |
| Sep 22, 2025 | 3.07 | 3.24 | 2.99 | 3.23 | 3.23 | 6.95% | 26,078 |
| Sep 19, 2025 | 3.21 | 3.21 | 2.96 | 3.02 | 3.02 | -5.92% | 26,591 |
| Sep 18, 2025 | 3.29 | 3.29 | 3.04 | 3.21 | 3.21 | 0.31% | 36,952 |
| Sep 17, 2025 | 3.25 | 3.31 | 3.12 | 3.20 | 3.20 | 2.73% | 83,823 |
| Sep 16, 2025 | 3.00 | 3.12 | 2.87 | 3.12 | 3.12 | 9.30% | 39,041 |
| Sep 15, 2025 | 3.29 | 3.29 | 2.62 | 2.85 | 2.85 | -10.09% | 224,869 |
| Sep 12, 2025 | 3.44 | 3.44 | 3.01 | 3.17 | 3.17 | -7.58% | 68,521 |
| Sep 11, 2025 | 3.50 | 3.60 | 3.15 | 3.43 | 3.43 | -1.72% | 101,793 |
| Sep 10, 2025 | 3.65 | 3.73 | 3.42 | 3.49 | 3.49 | -2.51% | 69,259 |
| Sep 9, 2025 | 3.12 | 3.65 | 3.12 | 3.58 | 3.58 | 15.86% | 59,221 |
| Sep 8, 2025 | 3.11 | 3.25 | 3.00 | 3.09 | 3.09 | 0.32% | 48,016 |
| Sep 5, 2025 | 3.17 | 3.26 | 3.07 | 3.08 | 3.08 | -2.84% | 33,051 |
| Sep 4, 2025 | 3.25 | 3.38 | 3.04 | 3.17 | 3.17 | -1.55% | 19,706 |
| Sep 3, 2025 | 3.22 | 3.25 | 3.07 | 3.22 | 3.22 | 3.87% | 68,480 |
| Sep 2, 2025 | 2.75 | 3.25 | 2.72 | 3.10 | 3.10 | 14.81% | 407,842 |
| Aug 29, 2025 | 2.73 | 3.03 | 2.68 | 2.70 | 2.70 | -1.10% | 9,187 |