CalciMedica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.59	0.60	0.56	0.57	0.57	-1.78%	258,108
Aug 20, 2026	0.62	0.63	0.57	0.58	0.58	-4.88%	1,086,056
Aug 19, 2026	0.64	0.66	0.57	0.61	0.61	-3.90%	423,648
Aug 18, 2026	0.67	0.67	0.63	0.64	0.64	-3.70%	103,618
Aug 17, 2026	0.68	0.69	0.66	0.66	0.66	-1.87%	75,988
Aug 14, 2026	0.66	0.69	0.64	0.68	0.68	2.71%	121,215
Aug 13, 2026	0.63	0.69	0.62	0.66	0.66	6.03%	458,382
Aug 12, 2026	0.66	0.67	0.62	0.62	0.62	-5.75%	210,956
Aug 11, 2026	0.66	0.69	0.64	0.66	0.66	-0.20%	167,188
Aug 10, 2026	0.67	0.69	0.65	0.66	0.66	-4.15%	194,200
Aug 7, 2026	0.71	0.72	0.68	0.69	0.69	-3.44%	381,240
Aug 6, 2026	0.74	0.79	0.71	0.71	0.71	-3.91%	162,581
Aug 5, 2026	0.80	0.80	0.74	0.74	0.74	-6.79%	229,757
Aug 4, 2026	0.77	0.82	0.76	0.80	0.80	5.62%	198,060
Aug 3, 2026	0.95	0.98	0.73	0.75	0.75	-24.73%	1,133,111
Jul 31, 2026	0.86	1.00	0.85	1.00	1.00	19.05%	514,826
Jul 30, 2026	0.76	0.86	0.74	0.84	0.84	13.09%	317,959
Jul 29, 2026	0.70	0.78	0.70	0.74	0.74	3.48%	290,052
Jul 28, 2026	0.69	0.75	0.69	0.72	0.72	2.06%	151,968
Jul 27, 2026	0.74	0.75	0.68	0.70	0.70	-7.45%	201,258
Jul 24, 2026	0.73	0.76	0.68	0.76	0.76	6.15%	270,373
Jul 23, 2026	0.73	0.76	0.69	0.72	0.72	-3.83%	121,186
Jul 22, 2026	0.71	0.80	0.70	0.74	0.74	4.85%	529,495
Jul 21, 2026	0.70	0.73	0.68	0.71	0.71	0.78%	192,686
Jul 20, 2026	0.75	0.75	0.68	0.70	0.70	-4.23%	164,577
Jul 17, 2026	0.71	0.77	0.70	0.74	0.74	5.99%	195,978
Jul 16, 2026	0.76	0.77	0.66	0.69	0.69	-11.20%	437,949
Jul 15, 2026	0.76	0.79	0.73	0.78	0.78	4.98%	207,641
Jul 14, 2026	0.82	0.84	0.72	0.74	0.74	-8.98%	335,023
Jul 13, 2026	0.91	0.92	0.80	0.82	0.82	-12.06%	575,303
Jul 10, 2026	0.94	0.95	0.89	0.93	0.93	-2.09%	190,128
Jul 9, 2026	0.90	0.96	0.89	0.95	0.95	5.54%	305,181
Jul 8, 2026	0.94	0.96	0.87	0.90	0.90	-5.85%	255,754
Jul 7, 2026	0.98	1.09	0.92	0.96	0.96	-3.25%	452,713
Jul 6, 2026	0.94	1.03	0.89	0.99	0.99	2.34%	421,975
Jul 2, 2026	1.03	1.05	0.93	0.97	0.97	-7.17%	416,423
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