CALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	29.96	30.12	29.29	29.91	29.91	-1.93%	828,541
Jul 31, 2025	30.36	30.63	30.09	30.50	30.50	-0.91%	854,800
Jul 30, 2025	31.26	31.38	30.54	30.78	30.78	-1.47%	537,092
Jul 29, 2025	31.60	31.60	30.96	31.24	31.24	-0.41%	791,877
Jul 28, 2025	31.40	31.56	31.26	31.37	31.37	-0.54%	703,346
Jul 25, 2025	31.21	31.59	30.82	31.54	31.54	0.54%	805,838
Jul 24, 2025	32.12	32.12	31.22	31.37	31.37	-1.75%	983,548
Jul 23, 2025	32.08	32.14	31.16	31.93	31.93	2.11%	951,636
Jul 22, 2025	31.40	31.60	31.15	31.27	31.27	-0.51%	1,179,205
Jul 21, 2025	31.76	32.03	31.42	31.43	31.43	-0.91%	627,854
Jul 18, 2025	31.75	32.00	31.36	31.72	31.72	-	756,713
Jul 17, 2025	30.93	31.73	30.72	31.72	31.72	2.39%	801,339
Jul 16, 2025	30.87	31.08	30.27	30.98	30.98	0.91%	552,818
Jul 15, 2025	31.57	31.66	30.66	30.70	30.70	-3.28%	662,050
Jul 14, 2025	31.20	31.75	31.13	31.74	31.74	1.73%	516,060
Jul 11, 2025	31.33	31.42	31.10	31.20	31.20	-1.48%	414,056
Jul 10, 2025	31.28	31.88	31.28	31.67	31.67	0.60%	506,059
Jul 9, 2025	31.46	31.62	31.19	31.48	31.48	0.45%	536,371
Jul 8, 2025	30.93	31.76	30.83	31.34	31.34	0.48%	653,665
Jul 7, 2025	31.53	31.92	31.01	31.19	31.19	-1.89%	425,374
Jul 3, 2025	31.67	32.03	31.67	31.79	31.79	1.24%	327,462
Jul 2, 2025	31.11	31.49	30.74	31.40	31.40	1.75%	625,627
Jul 1, 2025	29.65	31.12	29.65	30.86	30.86	3.59%	608,956
Jun 30, 2025	30.00	30.21	29.78	29.79	29.79	-0.53%	794,492
Jun 27, 2025	29.93	30.28	29.67	29.95	29.95	0.17%	1,427,310
Jun 26, 2025	29.15	29.93	29.13	29.90	29.90	3.00%	672,186
Jun 25, 2025	28.98	29.29	28.77	29.03	29.03	-0.03%	640,684
Jun 24, 2025	28.98	29.34	28.89	29.04	29.04	1.33%	582,095
Jun 23, 2025	27.70	28.68	27.70	28.66	28.66	2.91%	563,696
Jun 20, 2025	28.03	28.16	27.81	27.85	27.85	0.22%	1,232,470
Jun 18, 2025	27.41	28.00	27.23	27.79	27.79	0.98%	765,797
Jun 17, 2025	27.59	28.04	27.47	27.52	27.52	-1.36%	782,425
Jun 16, 2025	28.57	28.59	27.87	27.90	27.90	-1.17%	749,030
Jun 13, 2025	28.46	28.73	28.11	28.23	28.23	-3.02%	869,740
Jun 12, 2025	28.90	29.24	28.69	29.11	28.87	-0.21%	528,647
Jun 11, 2025	29.96	30.00	29.00	29.17	28.92	-2.18%	1,254,501
Jun 10, 2025	29.55	30.07	29.47	29.82	29.57	1.12%	685,536
Jun 9, 2025	29.46	29.83	29.36	29.49	29.24	0.72%	466,088
Jun 6, 2025	29.28	29.37	28.96	29.28	29.03	2.09%	658,187
Jun 5, 2025	28.59	28.78	28.40	28.68	28.44	0.17%	491,080
Jun 4, 2025	28.75	28.92	28.48	28.63	28.39	-0.73%	668,956
Jun 3, 2025	28.33	28.98	28.33	28.84	28.60	1.55%	534,205
Jun 2, 2025	28.58	28.63	28.07	28.40	28.16	-1.18%	525,082
May 30, 2025	28.80	28.88	28.51	28.74	28.50	-0.69%	586,519
May 29, 2025	28.82	28.94	28.55	28.94	28.70	0.84%	533,685
May 28, 2025	29.07	29.11	28.66	28.70	28.46	-1.64%	429,233
May 27, 2025	28.72	29.21	28.26	29.18	28.93	2.96%	501,014
May 23, 2025	27.78	28.41	27.78	28.34	28.10	-0.91%	603,817
May 22, 2025	28.29	28.82	28.26	28.60	28.36	0.74%	635,157
May 21, 2025	29.09	29.17	28.36	28.39	28.15	-3.57%	348,137