CalciMedica, Inc. (CALC)
NASDAQ: CALC · Real-Time Price · USD
1.210
-0.010 (-0.82%)
At close: Nov 13, 2026, 4:00 PM EST
1.320
+0.110 (9.09%)
After-hours: Nov 13, 2026, 7:45 PM EST
CalciMedica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.31 | 1.31 | 1.19 | 1.21 | 1.21 | -0.82% | 31,545 |
| Nov 12, 2026 | 1.29 | 1.40 | 1.18 | 1.22 | 1.22 | -1.61% | 44,072 |
| Nov 11, 2026 | 1.38 | 1.51 | 1.24 | 1.24 | 1.24 | -9.49% | 90,893 |
| Nov 10, 2026 | 1.51 | 1.52 | 1.37 | 1.37 | 1.37 | -9.57% | 13,362 |
| Nov 9, 2026 | 1.39 | 1.61 | 1.39 | 1.52 | 1.52 | 11.40% | 89,798 |
| Nov 6, 2026 | 1.28 | 1.36 | 1.27 | 1.36 | 1.36 | 4.62% | 20,568 |
| Nov 5, 2026 | 1.40 | 1.40 | 1.16 | 1.30 | 1.30 | -3.35% | 24,296 |
| Nov 4, 2026 | 1.44 | 1.44 | 1.33 | 1.35 | 1.35 | -8.50% | 43,708 |
| Nov 3, 2026 | 1.40 | 1.53 | 1.38 | 1.47 | 1.47 | 5.00% | 52,141 |
| Nov 2, 2026 | 1.74 | 1.75 | 1.34 | 1.40 | 1.40 | -4.11% | 164,958 |
| Oct 30, 2026 | 1.79 | 1.84 | 1.44 | 1.46 | 1.46 | -16.57% | 112,192 |
| Oct 29, 2026 | 1.83 | 1.83 | 1.53 | 1.75 | 1.75 | 5.42% | 107,456 |
| Oct 28, 2026 | 1.40 | 1.67 | 1.36 | 1.66 | 1.66 | 26.72% | 211,501 |
| Oct 27, 2026 | 1.26 | 1.35 | 1.26 | 1.31 | 1.31 | 0.77% | 40,377 |
| Oct 26, 2026 | 1.26 | 1.50 | 1.25 | 1.30 | 1.30 | 5.69% | 157,985 |
| Oct 23, 2026 | 1.19 | 1.35 | 1.16 | 1.23 | 1.23 | 6.96% | 107,972 |
| Oct 22, 2026 | 1.26 | 1.31 | 1.13 | 1.15 | 1.15 | - | 123,359 |
| Oct 21, 2026 | 1.10 | 1.20 | 1.07 | 1.15 | 1.15 | 7.98% | 143,647 |
| Oct 20, 2026 | 1.03 | 1.10 | 1.02 | 1.07 | 1.07 | 4.41% | 42,843 |
| Oct 19, 2026 | 1.03 | 1.08 | 1.00 | 1.02 | 1.02 | -1.92% | 18,092 |
| Oct 16, 2026 | 1.05 | 1.22 | 1.04 | 1.04 | 1.04 | -3.70% | 13,502 |
| Oct 15, 2026 | 1.08 | 1.15 | 1.05 | 1.08 | 1.08 | 0.93% | 22,591 |
| Oct 14, 2026 | 1.10 | 1.20 | 1.03 | 1.07 | 1.07 | -4.46% | 41,962 |
| Oct 13, 2026 | 1.22 | 1.23 | 1.09 | 1.12 | 1.12 | -7.05% | 98,856 |
| Oct 12, 2026 | 1.27 | 1.28 | 1.19 | 1.21 | 1.21 | -5.12% | 74,895 |
| Oct 9, 2026 | 1.30 | 1.34 | 1.27 | 1.27 | 1.27 | -2.31% | 82,148 |
| Oct 8, 2026 | 1.46 | 1.50 | 1.30 | 1.30 | 1.30 | -12.16% | 221,621 |
| Oct 7, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 8,170 |
| Oct 6, 2026 | 1.53 | 1.61 | 1.42 | 1.49 | 1.49 | -3.25% | 169,112 |
| Oct 5, 2026 | 1.63 | 1.63 | 1.53 | 1.54 | 1.54 | -3.75% | 26,631 |
| Oct 2, 2026 | 1.64 | 1.70 | 1.58 | 1.60 | 1.60 | -3.03% | 21,833 |
| Oct 1, 2026 | 1.62 | 1.71 | 1.60 | 1.65 | 1.65 | 1.85% | 25,929 |
| Sep 30, 2026 | 1.67 | 1.67 | 1.60 | 1.62 | 1.62 | 0.62% | 38,663 |
| Sep 29, 2026 | 1.70 | 1.70 | 1.58 | 1.61 | 1.61 | -4.17% | 43,119 |
| Sep 28, 2026 | 1.75 | 1.75 | 1.62 | 1.68 | 1.68 | -4.00% | 26,592 |
| Sep 25, 2026 | 1.73 | 1.77 | 1.62 | 1.75 | 1.75 | 0.57% | 41,433 |
| Sep 24, 2026 | 1.81 | 1.81 | 1.71 | 1.74 | 1.74 | -2.79% | 54,527 |
| Sep 23, 2026 | 1.87 | 1.89 | 1.76 | 1.79 | 1.79 | -4.28% | 70,140 |
| Sep 22, 2026 | 1.93 | 1.98 | 1.76 | 1.87 | 1.87 | 0.54% | 97,009 |
| Sep 21, 2026 | 1.95 | 1.96 | 1.86 | 1.86 | 1.86 | -3.12% | 50,443 |
| Sep 18, 2026 | 1.98 | 2.00 | 1.92 | 1.92 | 1.92 | -2.54% | 60,237 |
| Sep 17, 2026 | 1.97 | 2.04 | 1.92 | 1.97 | 1.97 | -0.51% | 98,729 |
| Sep 16, 2026 | 2.00 | 2.06 | 1.94 | 1.98 | 1.98 | - | 68,540 |
| Sep 15, 2026 | 2.00 | 2.04 | 1.94 | 1.98 | 1.98 | -1.00% | 55,064 |
| Sep 14, 2026 | 1.97 | 2.02 | 1.87 | 2.00 | 2.00 | 1.01% | 101,284 |
| Sep 11, 2026 | 2.09 | 2.15 | 1.96 | 1.98 | 1.98 | -6.60% | 23,152 |
| Sep 10, 2026 | 2.22 | 2.29 | 2.07 | 2.12 | 2.12 | -7.63% | 83,305 |
| Sep 9, 2026 | 2.03 | 2.31 | 1.91 | 2.30 | 2.30 | 13.61% | 185,619 |
| Sep 8, 2026 | 2.11 | 2.15 | 1.99 | 2.02 | 2.02 | -6.91% | 122,611 |
| Sep 4, 2026 | 2.13 | 2.25 | 2.09 | 2.17 | 2.17 | -1.36% | 94,132 |