CalciMedica, Inc. (CALC)
NASDAQ: CALC · Real-Time Price · USD
1.600
-0.050 (-3.03%)
At close: Oct 2, 2026, 4:00 PM EDT
1.710
+0.110 (6.87%)
After-hours: Oct 2, 2026, 7:51 PM EDT
CalciMedica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.64 | 1.70 | 1.58 | 1.60 | 1.60 | -3.03% | 21,665 |
| Oct 1, 2026 | 1.62 | 1.71 | 1.60 | 1.65 | 1.65 | 1.85% | 24,552 |
| 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 |
| Sep 3, 2026 | 2.12 | 2.27 | 2.12 | 2.20 | 2.20 | 4.76% | 94,776 |
| Sep 2, 2026 | 2.02 | 2.22 | 2.02 | 2.10 | 2.10 | 5.00% | 113,721 |
| Sep 1, 2026 | 2.11 | 2.26 | 2.00 | 2.00 | 2.00 | -6.54% | 141,365 |
| Aug 31, 2026 | 2.30 | 2.47 | 2.13 | 2.14 | 2.14 | -7.84% | 166,643 |
| Aug 28, 2026 | 2.33 | 2.38 | 2.20 | 2.32 | 2.32 | -1.19% | 135,205 |
| Aug 27, 2026 | 2.65 | 2.75 | 2.34 | 2.35 | 2.35 | -20.00% | 299,958 |
| Aug 26, 2026 | 3.00 | 3.00 | 2.87 | 2.94 | 2.94 | -0.09% | 35,467 |
| Aug 25, 2026 | 2.75 | 2.95 | 2.74 | 2.94 | 2.94 | 5.68% | 44,153 |
| Aug 24, 2026 | 2.90 | 2.99 | 2.75 | 2.78 | 2.78 | -2.86% | 50,238 |
| Aug 21, 2026 | 2.97 | 3.00 | 2.80 | 2.86 | 2.86 | -1.78% | 54,318 |
| Aug 20, 2026 | 3.08 | 3.15 | 2.85 | 2.92 | 2.92 | -4.88% | 217,490 |
| Aug 19, 2026 | 3.19 | 3.29 | 2.85 | 3.07 | 3.07 | -3.90% | 84,729 |
| Aug 18, 2026 | 3.33 | 3.35 | 3.15 | 3.19 | 3.19 | -3.70% | 20,723 |
| Aug 17, 2026 | 3.40 | 3.46 | 3.29 | 3.31 | 3.31 | -1.87% | 15,197 |
| Aug 14, 2026 | 3.30 | 3.44 | 3.20 | 3.38 | 3.38 | 2.71% | 24,243 |
| Aug 13, 2026 | 3.15 | 3.45 | 3.10 | 3.29 | 3.29 | 6.03% | 91,676 |
| Aug 12, 2026 | 3.30 | 3.35 | 3.10 | 3.10 | 3.10 | -5.75% | 42,191 |
| Aug 11, 2026 | 3.30 | 3.43 | 3.19 | 3.29 | 3.29 | -0.20% | 33,437 |
| Aug 10, 2026 | 3.35 | 3.43 | 3.25 | 3.30 | 3.30 | -4.15% | 38,840 |
| Aug 7, 2026 | 3.56 | 3.59 | 3.40 | 3.44 | 3.44 | -3.44% | 76,248 |
| Aug 6, 2026 | 3.70 | 3.98 | 3.55 | 3.56 | 3.56 | -3.91% | 32,516 |
| Aug 5, 2026 | 4.00 | 4.02 | 3.71 | 3.71 | 3.71 | -6.79% | 45,951 |
| Aug 4, 2026 | 3.85 | 4.10 | 3.80 | 3.98 | 3.98 | 5.62% | 39,612 |
| Aug 3, 2026 | 4.73 | 4.88 | 3.66 | 3.76 | 3.76 | -24.73% | 226,622 |
| Jul 31, 2026 | 4.30 | 5.00 | 4.24 | 5.00 | 5.00 | 19.05% | 102,965 |
| Jul 30, 2026 | 3.80 | 4.30 | 3.70 | 4.20 | 4.20 | 13.09% | 63,591 |
| Jul 29, 2026 | 3.52 | 3.91 | 3.52 | 3.71 | 3.71 | 3.48% | 58,010 |
| Jul 28, 2026 | 3.45 | 3.75 | 3.45 | 3.59 | 3.59 | 2.06% | 30,393 |
| Jul 27, 2026 | 3.68 | 3.76 | 3.43 | 3.52 | 3.52 | -7.45% | 40,251 |
| Jul 24, 2026 | 3.67 | 3.80 | 3.40 | 3.80 | 3.80 | 6.15% | 54,074 |