CalciMedica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.62	0.64	0.58	0.62	0.62	-0.42%	70,720
May 18, 2026	0.65	0.66	0.62	0.62	0.62	-5.65%	95,446
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
Mar 31, 2026	0.52	0.56	0.51	0.54	0.54	3.85%	93,068
Mar 30, 2026	0.56	0.61	0.52	0.52	0.52	-8.61%	94,824
Mar 27, 2026	0.60	0.61	0.57	0.57	0.57	-2.32%	144,159
Mar 26, 2026	0.59	0.64	0.58	0.58	0.58	1.13%	139,828
Mar 25, 2026	0.63	0.64	0.57	0.58	0.58	-7.20%	190,375
Mar 24, 2026	0.62	0.67	0.60	0.62	0.62	-4.01%	158,868
Mar 23, 2026	0.60	0.68	0.60	0.65	0.65	11.95%	328,789
Mar 20, 2026	0.72	0.73	0.58	0.58	0.58	-21.68%	393,818
Mar 19, 2026	0.78	0.78	0.71	0.74	0.74	-10.32%	308,003
Mar 18, 2026	0.84	0.87	0.77	0.82	0.82	-1.33%	416,106
Mar 17, 2026	0.89	0.93	0.82	0.83	0.83	-7.05%	249,682
Mar 16, 2026	0.86	0.92	0.81	0.90	0.90	8.04%	435,993
Mar 13, 2026	0.73	0.89	0.73	0.83	0.83	14.33%	877,505
Mar 12, 2026	0.71	0.74	0.71	0.73	0.73	4.93%	278,953
Mar 11, 2026	0.68	0.74	0.68	0.69	0.69	2.50%	318,610
Mar 10, 2026	0.73	0.74	0.65	0.68	0.68	-7.67%	239,701