CALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.50	19.55	18.97	19.31	19.31	-2.47%	86,170,494
Jul 31, 2025	20.17	20.23	19.66	19.80	19.80	-2.65%	90,665,198
Jul 30, 2025	20.43	20.62	20.08	20.34	20.34	-0.34%	67,420,330
Jul 29, 2025	20.69	20.85	20.34	20.41	20.41	-1.31%	100,831,524
Jul 28, 2025	20.82	21.29	20.65	20.68	20.68	-0.10%	86,105,582
Jul 25, 2025	20.68	21.05	20.36	20.70	20.70	-8.53%	245,077,682
Jul 24, 2025	23.49	23.58	22.60	22.63	22.63	-3.66%	131,963,323
Jul 23, 2025	23.26	23.62	22.92	23.49	23.49	1.08%	68,711,715
Jul 22, 2025	23.34	23.54	23.08	23.24	23.24	-0.09%	53,969,845
Jul 21, 2025	23.40	23.83	23.16	23.26	23.26	0.69%	61,657,989
Jul 18, 2025	23.22	23.59	22.90	23.10	23.10	1.32%	60,195,598
Jul 17, 2025	22.66	23.05	22.59	22.80	22.80	0.48%	49,384,037
Jul 16, 2025	22.99	23.13	22.25	22.69	22.69	-1.00%	58,865,893
Jul 15, 2025	23.57	23.78	22.90	22.92	22.92	-1.63%	66,099,351
Jul 14, 2025	23.24	23.40	22.88	23.30	23.30	-0.55%	48,420,516
Jul 11, 2025	23.56	23.66	23.16	23.43	23.43	-1.64%	49,367,905
Jul 10, 2025	23.63	24.04	23.48	23.82	23.82	1.62%	54,599,844
Jul 9, 2025	23.29	23.53	23.13	23.44	23.44	-0.64%	70,247,739
Jul 8, 2025	22.18	23.79	22.13	23.59	23.59	7.23%	119,545,462
Jul 7, 2025	22.21	22.39	21.86	22.00	22.00	-2.18%	80,725,235
Jul 3, 2025	22.15	22.63	21.99	22.49	22.49	2.79%	61,175,951
Jul 2, 2025	22.53	22.77	21.52	21.88	21.88	-4.25%	138,245,252
Jul 1, 2025	22.33	23.16	22.28	22.85	22.85	2.01%	79,094,907
Jun 30, 2025	22.97	22.97	22.27	22.40	22.40	-1.28%	77,102,415
Jun 27, 2025	22.71	23.38	22.42	22.69	22.69	0.84%	95,542,384
Jun 26, 2025	22.40	22.62	22.21	22.50	22.50	1.35%	63,229,338
Jun 25, 2025	22.58	22.77	22.13	22.20	22.20	-1.55%	64,975,117
Jun 24, 2025	21.34	22.69	21.33	22.55	22.55	6.42%	130,368,742
Jun 23, 2025	21.07	21.58	20.73	21.19	21.19	0.52%	81,460,982
Jun 20, 2025	21.70	21.89	20.88	21.08	21.08	-1.91%	133,472,814
Jun 18, 2025	20.81	21.60	20.66	21.49	21.49	3.32%	94,200,572
Jun 17, 2025	20.63	21.48	20.62	20.80	20.80	0.29%	87,512,156
Jun 16, 2025	20.41	20.93	20.30	20.74	20.74	2.98%	86,745,123
Jun 13, 2025	20.33	20.60	20.10	20.14	20.14	-3.03%	87,655,889
Jun 12, 2025	20.50	20.98	20.41	20.77	20.77	0.44%	78,175,914
Jun 11, 2025	21.78	21.83	20.38	20.68	20.68	-6.34%	146,784,468
Jun 10, 2025	20.50	22.44	20.28	22.08	22.08	7.81%	171,457,008
Jun 9, 2025	20.22	20.96	20.22	20.48	20.48	2.09%	92,893,898
Jun 6, 2025	20.17	20.44	20.03	20.06	20.06	0.35%	70,072,846
Jun 5, 2025	20.27	20.55	19.85	19.99	19.99	-1.28%	72,595,606
Jun 4, 2025	20.34	20.50	20.01	20.25	20.25	-0.20%	71,166,549
Jun 3, 2025	19.75	20.41	19.40	20.29	20.29	2.79%	80,401,865
Jun 2, 2025	19.48	19.82	19.38	19.74	19.74	0.97%	67,885,473
May 30, 2025	20.26	20.26	19.31	19.55	19.55	-3.46%	114,281,897
May 29, 2025	20.54	20.60	20.10	20.25	20.25	-0.59%	66,485,207
May 28, 2025	20.57	20.64	20.33	20.37	20.37	-0.88%	46,096,476
May 27, 2025	20.44	20.67	20.18	20.55	20.55	2.49%	69,504,564
May 23, 2025	20.16	20.27	19.94	20.05	20.05	-2.43%	68,206,064
May 22, 2025	20.73	20.90	20.51	20.55	20.55	-0.68%	56,077,473
May 21, 2025	21.19	21.63	20.59	20.69	20.69	-2.73%	62,904,697