CalciMedica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.76	0.86	0.74	0.84	0.84	13.09%	311,762
Jul 29, 2026	0.70	0.78	0.70	0.74	0.74	3.48%	289,720
Jul 28, 2026	0.69	0.75	0.69	0.72	0.72	2.06%	151,341
Jul 27, 2026	0.74	0.75	0.68	0.70	0.70	-7.45%	201,130
Jul 24, 2026	0.73	0.76	0.68	0.76	0.76	6.15%	267,887
Jul 23, 2026	0.73	0.76	0.69	0.72	0.72	-3.83%	120,989
Jul 22, 2026	0.71	0.80	0.70	0.74	0.74	4.85%	432,498
Jul 21, 2026	0.70	0.73	0.68	0.71	0.71	0.78%	192,367
Jul 20, 2026	0.75	0.75	0.68	0.70	0.70	-4.23%	164,401
Jul 17, 2026	0.71	0.77	0.70	0.74	0.74	5.99%	195,976
Jul 16, 2026	0.76	0.77	0.66	0.69	0.69	-11.20%	434,737
Jul 15, 2026	0.76	0.79	0.73	0.78	0.78	4.98%	207,394
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%	557,414
Jul 10, 2026	0.94	0.95	0.89	0.93	0.93	-2.09%	146,460
Jul 9, 2026	0.90	0.96	0.89	0.95	0.95	5.54%	302,604
Jul 8, 2026	0.94	0.96	0.87	0.90	0.90	-5.85%	234,289
Jul 7, 2026	0.98	1.09	0.92	0.96	0.96	-3.25%	444,608
Jul 6, 2026	0.94	1.03	0.89	0.99	0.99	2.34%	421,102
Jul 2, 2026	1.03	1.05	0.93	0.97	0.97	-7.17%	406,169
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
Jun 10, 2026	0.90	1.02	0.90	0.93	0.93	2.36%	215,488
Jun 9, 2026	0.94	0.98	0.88	0.91	0.91	-5.01%	242,360
Jun 8, 2026	1.06	1.06	0.91	0.96	0.96	-9.62%	564,907
Jun 5, 2026	0.88	1.14	0.84	1.06	1.06	24.62%	2,994,528
Jun 4, 2026	0.82	0.91	0.79	0.85	0.85	0.05%	160,521
Jun 3, 2026	0.78	0.87	0.76	0.85	0.85	6.21%	114,016
Jun 2, 2026	0.84	0.85	0.75	0.80	0.80	-4.93%	243,297
Jun 1, 2026	0.85	0.87	0.83	0.84	0.84	3.06%	154,802
May 29, 2026	0.92	0.92	0.75	0.82	0.82	-6.09%	311,478
May 28, 2026	0.74	0.89	0.74	0.87	0.87	16.84%	232,603
May 27, 2026	0.76	0.76	0.71	0.74	0.74	-2.03%	129,558
May 26, 2026	0.64	0.79	0.64	0.76	0.76	20.85%	296,544
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