CalciMedica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	1.03	1.05	0.93	0.97	0.97	-7.17%	406,169
Jul 1, 2026	0.98	1.15	0.98	1.04	1.04	0.97%	941,827
Jun 30, 2026	0.95	1.03	0.85	1.03	1.03	4.36%	920,556
Jun 29, 2026	0.82	1.03	0.78	0.99	0.99	20.97%	2,086,977
Jun 26, 2026	0.60	0.82	0.60	0.82	0.82	30.29%	2,931,637
Jun 25, 2026	0.58	0.64	0.56	0.63	0.63	4.84%	1,393,931
Jun 24, 2026	0.79	0.83	0.54	0.60	0.60	-25.64%	57,348,195
Jun 23, 2026	0.78	0.83	0.76	0.80	0.80	2.84%	56,764
Jun 22, 2026	0.78	0.83	0.76	0.78	0.78	3.40%	33,777
Jun 18, 2026	0.86	0.86	0.75	0.76	0.76	-10.07%	111,718
Jun 17, 2026	0.84	0.89	0.84	0.84	0.84	-2.10%	51,815
Jun 16, 2026	0.87	0.88	0.81	0.86	0.86	-1.38%	143,614
Jun 15, 2026	0.90	0.93	0.86	0.87	0.87	0.35%	52,510
Jun 12, 2026	0.91	0.95	0.87	0.87	0.87	-2.75%	97,855
Jun 11, 2026	0.96	0.97	0.84	0.89	0.89	-4.29%	241,928
Jun 10, 2026	0.90	1.02	0.90	0.93	0.93	2.36%	215,488
Jun 9, 2026	0.94	0.98	0.88	0.91	0.91	-5.01%	242,360
Jun 8, 2026	1.06	1.06	0.91	0.96	0.96	-9.62%	564,907
Jun 5, 2026	0.88	1.14	0.84	1.06	1.06	24.62%	2,994,528
Jun 4, 2026	0.82	0.91	0.79	0.85	0.85	0.05%	160,521
Jun 3, 2026	0.78	0.87	0.76	0.85	0.85	6.21%	114,016
Jun 2, 2026	0.84	0.85	0.75	0.80	0.80	-4.93%	243,297
Jun 1, 2026	0.85	0.87	0.83	0.84	0.84	3.06%	154,802
May 29, 2026	0.92	0.92	0.75	0.82	0.82	-6.09%	311,478
May 28, 2026	0.74	0.89	0.74	0.87	0.87	16.84%	232,603
May 27, 2026	0.76	0.76	0.71	0.74	0.74	-2.03%	129,558
May 26, 2026	0.64	0.79	0.64	0.76	0.76	20.85%	296,544
May 22, 2026	0.62	0.65	0.62	0.63	0.63	-0.17%	51,550
May 21, 2026	0.65	0.66	0.61	0.63	0.63	-2.33%	115,847
May 20, 2026	0.63	0.69	0.61	0.65	0.65	4.47%	70,122
May 19, 2026	0.62	0.64	0.58	0.62	0.62	-0.42%	72,320
May 18, 2026	0.65	0.66	0.62	0.62	0.62	-5.65%	95,812
May 15, 2026	0.68	0.72	0.65	0.66	0.66	-3.37%	242,803
May 14, 2026	0.67	0.72	0.65	0.68	0.68	-1.43%	81,479
May 13, 2026	0.61	0.73	0.61	0.69	0.69	9.47%	361,286
May 12, 2026	0.62	0.64	0.59	0.63	0.63	6.63%	108,538
May 11, 2026	0.63	0.64	0.59	0.59	0.59	-6.04%	49,453
May 8, 2026	0.64	0.64	0.61	0.63	0.63	-1.01%	57,747
May 7, 2026	0.63	0.68	0.61	0.64	0.64	2.09%	266,882
May 6, 2026	0.59	0.64	0.59	0.62	0.62	3.47%	72,593
May 5, 2026	0.59	0.62	0.59	0.60	0.60	2.77%	50,675
May 4, 2026	0.58	0.61	0.58	0.59	0.59	-0.56%	86,616
May 1, 2026	0.60	0.62	0.57	0.59	0.59	-0.24%	156,036
Apr 30, 2026	0.57	0.61	0.54	0.59	0.59	5.92%	153,943
Apr 29, 2026	0.59	0.59	0.56	0.56	0.56	-3.38%	80,352
Apr 28, 2026	0.60	0.60	0.53	0.58	0.58	-2.30%	237,916
Apr 27, 2026	0.58	0.60	0.58	0.59	0.59	0.96%	74,524
Apr 24, 2026	0.60	0.61	0.58	0.58	0.58	0.78%	95,852
Apr 23, 2026	0.62	0.63	0.58	0.58	0.58	-4.29%	151,706
Apr 22, 2026	0.62	0.65	0.61	0.61	0.61	0.23%	71,548