CalciMedica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.96	0.97	0.84	0.89	0.89	-4.29%	220,331
Jun 10, 2026	0.90	1.02	0.90	0.93	0.93	2.36%	207,185
Jun 9, 2026	0.94	0.98	0.88	0.91	0.91	-5.01%	217,050
Jun 8, 2026	1.06	1.06	0.91	0.96	0.96	-9.62%	535,641
Jun 5, 2026	0.88	1.14	0.84	1.06	1.06	24.62%	2,870,685
Jun 4, 2026	0.82	0.91	0.79	0.85	0.85	0.05%	157,368
Jun 3, 2026	0.78	0.87	0.76	0.85	0.85	6.21%	110,890
Jun 2, 2026	0.84	0.85	0.75	0.80	0.80	-4.93%	242,089
Jun 1, 2026	0.85	0.87	0.83	0.84	0.84	3.06%	154,201
May 29, 2026	0.92	0.92	0.75	0.82	0.82	-6.09%	311,059
May 28, 2026	0.74	0.89	0.74	0.87	0.87	16.84%	215,942
May 27, 2026	0.76	0.76	0.71	0.74	0.74	-2.03%	129,025
May 26, 2026	0.64	0.79	0.64	0.76	0.76	20.85%	286,234
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
Apr 21, 2026	0.65	0.66	0.60	0.60	0.60	-8.66%	284,634
Apr 20, 2026	0.61	0.67	0.61	0.66	0.66	9.77%	186,947
Apr 17, 2026	0.62	0.63	0.60	0.60	0.60	-1.15%	71,903
Apr 16, 2026	0.63	0.64	0.59	0.61	0.61	-3.95%	277,072
Apr 15, 2026	0.62	0.64	0.61	0.64	0.64	2.27%	137,405
Apr 14, 2026	0.63	0.66	0.62	0.62	0.62	-0.78%	79,701
Apr 13, 2026	0.63	0.70	0.62	0.63	0.63	1.31%	136,028
Apr 10, 2026	0.64	0.65	0.61	0.62	0.62	-5.10%	170,302
Apr 9, 2026	0.62	0.70	0.61	0.65	0.65	4.49%	480,368
Apr 8, 2026	0.63	0.64	0.60	0.62	0.62	-2.81%	329,498
Apr 7, 2026	0.63	0.76	0.62	0.64	0.64	2.71%	689,069
Apr 6, 2026	0.60	0.63	0.57	0.62	0.62	6.68%	193,303
Apr 2, 2026	0.57	0.62	0.55	0.59	0.59	-0.54%	171,849
Apr 1, 2026	0.56	0.62	0.54	0.59	0.59	8.93%	150,798