CalciMedica, Inc. (CALC)
NASDAQ: CALC · Real-Time Price · USD
1.150
0.00 (0.00%)
Oct 22, 2026, 4:00 PM EDT - Market closed
CalciMedica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 103,058 |
| Oct 20, 2026 | 1.03 | 1.10 | 1.02 | 1.07 | 1.07 | 4.41% | 41,805 |
| Oct 19, 2026 | 1.03 | 1.08 | 1.00 | 1.02 | 1.02 | -1.92% | 18,042 |
| 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% | 22,471 |
| Oct 14, 2026 | 1.10 | 1.20 | 1.03 | 1.07 | 1.07 | -4.46% | 41,216 |
| Oct 13, 2026 | 1.22 | 1.23 | 1.09 | 1.12 | 1.12 | -7.05% | 98,826 |
| Oct 12, 2026 | 1.27 | 1.28 | 1.19 | 1.21 | 1.21 | -5.12% | 74,870 |
| Oct 9, 2026 | 1.30 | 1.34 | 1.27 | 1.27 | 1.27 | -2.31% | 82,134 |
| Oct 8, 2026 | 1.46 | 1.50 | 1.30 | 1.30 | 1.30 | -12.16% | 220,786 |
| Oct 7, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 6,850 |
| Oct 6, 2026 | 1.53 | 1.61 | 1.42 | 1.49 | 1.49 | -3.25% | 168,414 |
| Oct 5, 2026 | 1.63 | 1.63 | 1.53 | 1.54 | 1.54 | -3.75% | 26,629 |
| 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 |