CalciMedica, Inc. (CALC)
NASDAQ: CALC · Real-Time Price · USD
1.690
-0.056 (-3.21%)
May 30, 2025, 4:00 PM - Market closed
CalciMedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.71 | 1.71 | 1.65 | 1.71 | 1.71 | -2.06% | 4,614 |
| May 29, 2025 | 1.72 | 1.76 | 1.69 | 1.75 | 1.75 | -0.46% | 24,511 |
| May 28, 2025 | 1.77 | 1.79 | 1.72 | 1.75 | 1.75 | -0.34% | 8,837 |
| May 27, 2025 | 1.83 | 1.83 | 1.74 | 1.76 | 1.76 | -2.22% | 11,759 |
| May 23, 2025 | 1.80 | 1.80 | 1.71 | 1.80 | 1.80 | 5.26% | 3,846 |
| May 22, 2025 | 1.78 | 1.78 | 1.66 | 1.71 | 1.71 | -2.29% | 15,001 |
| May 21, 2025 | 1.89 | 1.90 | 1.75 | 1.75 | 1.75 | -5.91% | 34,456 |
| May 20, 2025 | 1.91 | 1.91 | 1.80 | 1.86 | 1.86 | - | 18,212 |
| May 19, 2025 | 2.00 | 2.00 | 1.85 | 1.86 | 1.86 | -7.00% | 21,546 |
| May 16, 2025 | 1.93 | 2.04 | 1.91 | 2.00 | 2.00 | 3.09% | 21,822 |
| May 15, 2025 | 1.99 | 2.00 | 1.90 | 1.94 | 1.94 | 1.41% | 37,623 |
| May 14, 2025 | 1.96 | 2.04 | 1.87 | 1.91 | 1.91 | -0.88% | 78,841 |
| May 13, 2025 | 2.04 | 2.04 | 1.86 | 1.93 | 1.93 | -3.98% | 33,742 |
| May 12, 2025 | 2.00 | 2.02 | 1.93 | 2.01 | 2.01 | 0.50% | 21,656 |
| May 9, 2025 | 2.03 | 2.03 | 1.97 | 2.00 | 2.00 | -2.91% | 13,748 |
| May 8, 2025 | 2.00 | 2.15 | 1.94 | 2.06 | 2.06 | 3.00% | 60,044 |
| May 7, 2025 | 2.04 | 2.15 | 1.95 | 2.00 | 2.00 | 0.50% | 97,036 |
| May 6, 2025 | 1.88 | 2.06 | 1.82 | 1.99 | 1.99 | 2.21% | 77,742 |
| May 5, 2025 | 1.73 | 1.98 | 1.69 | 1.95 | 1.95 | 11.26% | 48,296 |
| May 2, 2025 | 1.54 | 1.80 | 1.52 | 1.75 | 1.75 | 12.90% | 41,105 |
| May 1, 2025 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -1.27% | 28,380 |
| Apr 30, 2025 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 3.29% | 2,221 |
| Apr 29, 2025 | 1.52 | 1.57 | 1.52 | 1.52 | 1.52 | 0.66% | 7,956 |
| Apr 28, 2025 | 1.48 | 1.54 | 1.48 | 1.51 | 1.51 | 0.67% | 7,607 |
| Apr 25, 2025 | 1.49 | 1.53 | 1.48 | 1.50 | 1.50 | -1.64% | 20,392 |
| Apr 24, 2025 | 1.53 | 1.54 | 1.43 | 1.53 | 1.53 | -0.33% | 32,962 |
| Apr 23, 2025 | 1.59 | 1.59 | 1.46 | 1.53 | 1.53 | 0.66% | 44,618 |
| Apr 22, 2025 | 1.54 | 1.67 | 1.47 | 1.52 | 1.52 | -1.75% | 21,757 |
| Apr 21, 2025 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | -0.19% | 12,626 |
| Apr 17, 2025 | 1.54 | 1.60 | 1.53 | 1.55 | 1.55 | 0.65% | 4,345 |
| Apr 16, 2025 | 1.59 | 1.63 | 1.54 | 1.54 | 1.54 | -3.75% | 14,402 |
| Apr 15, 2025 | 1.65 | 1.67 | 1.60 | 1.60 | 1.60 | -1.78% | 7,024 |
| Apr 14, 2025 | 1.60 | 1.67 | 1.54 | 1.63 | 1.63 | 6.12% | 12,700 |
| Apr 11, 2025 | 1.49 | 1.55 | 1.49 | 1.54 | 1.54 | 3.72% | 4,973 |
| Apr 10, 2025 | 1.58 | 1.59 | 1.45 | 1.48 | 1.48 | -6.33% | 22,483 |
| Apr 9, 2025 | 1.63 | 1.67 | 1.57 | 1.58 | 1.58 | -8.14% | 21,044 |
| Apr 8, 2025 | 1.77 | 1.88 | 1.61 | 1.72 | 1.72 | -4.97% | 39,832 |
| Apr 7, 2025 | 1.81 | 1.86 | 1.57 | 1.81 | 1.81 | -0.55% | 15,248 |
| Apr 4, 2025 | 1.87 | 1.90 | 1.76 | 1.82 | 1.82 | -0.55% | 38,341 |
| Apr 3, 2025 | 1.85 | 1.94 | 1.81 | 1.83 | 1.83 | -1.08% | 15,970 |
| Apr 2, 2025 | 1.95 | 1.95 | 1.83 | 1.85 | 1.85 | -5.13% | 7,978 |
| Apr 1, 2025 | 2.00 | 2.10 | 1.81 | 1.95 | 1.95 | 2.09% | 87,586 |
| 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 |