Skip to main content
logo
Iridium Communications Inc. (IRDM)
NASDAQ: IRDM · Real-Time Price · USD
24.18
-0.28 (-1.14%)
At close: Aug 1, 2025, 4:00 PM
24.50
+0.32 (1.32%)
After-hours: Aug 1, 2025, 7:44 PM EDT

CALT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202524.0824.6223.8524.1824.18-1.14%1,521,506
Jul 31, 202524.6725.0724.2224.4624.46-1.81%1,512,539
Jul 30, 202524.6725.1224.6424.9124.911.22%1,489,116
Jul 29, 202525.5125.6924.6124.6124.61-3.64%1,970,743
Jul 28, 202525.5025.9925.3025.5425.54-0.60%2,436,712
Jul 25, 202525.8326.0224.8425.7025.701.70%4,026,471
Jul 24, 202528.9029.7524.8125.2725.27-22.09%10,298,994
Jul 23, 202531.9732.6431.7532.4332.431.73%1,688,983
Jul 22, 202531.7632.2031.1731.8831.88-0.59%1,337,172
Jul 21, 202532.5633.3431.8332.0732.07-0.03%1,825,293
Jul 18, 202532.3932.7531.7332.0832.08-0.09%1,403,220
Jul 17, 202531.3232.3531.2632.1132.112.95%1,883,814
Jul 16, 202531.5231.9230.4931.1931.19-0.80%1,769,401
Jul 15, 202531.8132.1531.4331.4431.44-0.85%1,111,657
Jul 14, 202531.4431.8731.3631.7131.710.83%1,258,404
Jul 11, 202531.8531.9531.2631.4531.45-1.90%1,113,822
Jul 10, 202531.3532.7131.2732.0632.062.30%1,384,193
Jul 9, 202532.0032.1231.1731.3431.34-1.66%893,331
Jul 8, 202532.1032.6831.6431.8731.87-0.47%1,010,010
Jul 7, 202531.5532.2631.4032.0232.020.69%1,265,417
Jul 3, 202531.6932.0331.3031.8031.800.89%870,458
Jul 2, 202530.6631.5730.4031.5231.523.04%1,104,084
Jul 1, 202530.1830.8530.1430.5930.591.39%1,415,056
Jun 30, 202530.1830.4929.6730.1730.170.43%1,542,089
Jun 27, 202529.7230.2929.5630.0430.041.80%2,400,921
Jun 26, 202529.0429.6828.8229.5129.512.43%1,485,131
Jun 25, 202528.9429.0828.7328.8128.81-0.41%931,304
Jun 24, 202529.4529.5228.7728.9328.93-0.92%1,265,280
Jun 23, 202528.4229.3028.3629.2029.202.71%953,231
Jun 20, 202528.8929.1528.4028.4328.43-1.08%2,230,346
Jun 18, 202528.6629.2628.5928.7428.740.51%867,466
Jun 17, 202529.0929.3428.1028.6028.60-2.61%987,535
Jun 16, 202528.6129.4428.4729.3629.362.51%954,600
Jun 13, 202528.6929.1428.4728.6428.64-2.02%854,090
Jun 12, 202528.7429.3328.7329.2329.091.60%766,489
Jun 11, 202529.1829.2628.5728.7728.63-0.59%808,390
Jun 10, 202529.2029.2028.2028.9428.801.33%912,740
Jun 9, 202527.8029.2127.8028.5628.422.88%1,909,472
Jun 6, 202526.8027.8626.5527.7627.634.72%1,829,353
Jun 5, 202526.5026.7226.2526.5126.380.65%890,663
Jun 4, 202526.0526.5925.8826.3426.210.77%673,244
Jun 3, 202525.9526.2625.6126.1426.011.04%921,360
Jun 2, 202525.2526.1625.1025.8725.741.85%1,370,220
May 30, 202525.4225.6925.2225.4025.28-0.66%1,432,443
May 29, 202525.9725.9725.0725.5725.45-0.43%795,100
May 28, 202526.2326.2525.6125.6825.56-2.10%847,143
May 27, 202525.5426.7025.3826.2326.104.00%1,167,284
May 23, 202525.2325.3824.5725.2225.10-1.21%742,730
May 22, 202525.3125.6825.0125.5325.410.87%917,251
May 21, 202525.8225.8525.0625.3125.19-1.98%794,850