Dark

CALC
CalciMedica, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:30 PM EDT

0.9991USD+18.940%(+0.1591)514,826

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 31, 2026 8:28:30 AM EDT

0.8401USD+0.012%(+0.0001)607

After-hours

Jul 31, 2026 4:56:30 PM EDT

0.9999USD+0.080%(+0.0008)14,732

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.860000	1.000000	0.847800	1.0000	+19.048%	514,826	0.000%
2026-07-30	0.759900	0.860000	0.739600	0.8400	+13.086%	317,960	+19.048%
2026-07-29	0.704200	0.781700	0.704200	0.7428	+3.483%	290,052	+34.626%
2026-07-28	0.690000	0.750000	0.690000	0.7178	+2.062%	151,969	+39.315%
2026-07-27	0.736000	0.752100	0.684900	0.7033	-7.448%	201,258	+42.187%
2026-07-24	0.732999	0.759900	0.680000	0.7599	+6.146%	270,373	+31.596%
2026-07-23	0.725900	0.760000	0.690900	0.7159	-3.829%	121,187	+39.684%
2026-07-22	0.710400	0.799900	0.704700	0.7444	+4.845%	529,495	+34.336%
2026-07-21	0.699900	0.730950	0.676100	0.7100	+0.781%	192,686	+40.845%
2026-07-20	0.750000	0.752650	0.682900	0.7045	-4.228%	164,577	+41.945%
2026-07-17	0.709800	0.769800	0.697700	0.7356	+5.994%	195,978	+35.943%
2026-07-16	0.756000	0.766000	0.656400	0.6940	-11.196%	437,949	+44.092%
2026-07-15	0.760000	0.790000	0.731000	0.7815	+4.984%	207,641	+27.959%
2026-07-14	0.817800	0.840000	0.717300	0.7444	-8.975%	315,618	+34.336%
2026-07-13	0.910000	0.924737	0.800100	0.8178	-12.065%	575,304	+22.279%
2026-07-10	0.940000	0.949899	0.886100	0.9300	-2.095%	190,128	+7.527%
2026-07-09	0.900000	0.962500	0.890000	0.9499	+5.544%	305,182	+5.274%
2026-07-08	0.937300	0.955900	0.870000	0.9000	-5.848%	255,755	+11.111%
2026-07-07	0.980000	1.090000	0.916200	0.9559	-3.249%	452,714	+4.613%
2026-07-06	0.936400	1.025200	0.890000	0.9880	+2.341%	421,976	+1.215%
2026-07-02	1.030000	1.050000	0.932400	0.9654	-7.173%	416,424	+3.584%
2026-07-01	0.979600	1.150000	0.979200	1.0400	+0.971%	941,828	-3.846%
2026-06-30	0.948700	1.030000	0.850000	1.0300	+4.357%	920,557	-2.913%
2026-06-29	0.820000	1.030000	0.780001	0.9870	+20.971%	2,086,977	+1.317%
2026-06-26	0.604500	0.815900	0.597600	0.8159	+30.294%	2,931,637	+22.564%
2026-06-25	0.579200	0.638908	0.557500	0.6262	+4.838%	1,393,932	+59.693%
2026-06-24	0.794500	0.825000	0.540000	0.5973	-25.644%	57,348,195	+67.420%
2026-06-23	0.780000	0.826600	0.757500	0.8033	+2.842%	56,764	+24.486%
2026-06-22	0.783000	0.829600	0.755900	0.7811	+3.402%	33,777	+28.025%
2026-06-18	0.860000	0.860000	0.750200	0.7554	-10.071%	111,718	+32.380%
2026-06-17	0.840000	0.892400	0.840000	0.8400	-2.098%	51,815	+19.048%
2026-06-16	0.870200	0.877200	0.805900	0.8580	-1.379%	143,614	+16.550%
2026-06-15	0.900000	0.931200	0.860500	0.8700	+0.346%	52,510	+14.943%
2026-06-12	0.910000	0.950400	0.867000	0.8670	-2.748%	97,855	+15.340%
2026-06-11	0.960000	0.970100	0.843800	0.8915	-4.294%	241,928	+12.170%
2026-06-10	0.901000	1.015000	0.901000	0.9315	+2.363%	215,488	+7.354%
2026-06-09	0.940000	0.982800	0.880000	0.9100	-5.010%	242,360	+9.890%
2026-06-08	1.060000	1.060000	0.911100	0.9580	-9.623%	564,907	+4.384%
2026-06-05	0.880000	1.140000	0.840001	1.0600	+24.618%	2,994,529	-5.660%
2026-06-04	0.820000	0.910000	0.790100	0.8506	+0.047%	160,522	+17.564%
2026-06-03	0.776500	0.867100	0.763000	0.8502	+6.209%	114,016	+17.619%
2026-06-02	0.842000	0.854850	0.750100	0.8005	-4.929%	243,297	+24.922%
2026-06-01	0.850000	0.867150	0.830000	0.8420	+3.060%	154,803	+18.765%
2026-05-29	0.919000	0.920000	0.754900	0.8170	-6.092%	311,478	+22.399%
2026-05-28	0.740000	0.891200	0.740000	0.8700	+16.841%	232,603	+14.943%
2026-05-27	0.759900	0.760200	0.706800	0.7446	-2.026%	129,558	+34.300%
2026-05-26	0.640800	0.789900	0.638800	0.7600	+20.846%	296,544	+31.579%
2026-05-22	0.615000	0.649999	0.615000	0.6289	-0.175%	51,551	+59.008%
2026-05-21	0.645000	0.657100	0.606900	0.6300	-2.326%	115,498	+58.730%
2026-05-20	0.627500	0.689899	0.614500	0.6450	+4.470%	70,122	+55.039%
2026-05-19	0.624100	0.642296	0.580500	0.6174	-0.419%	72,320	+61.970%
2026-05-18	0.650000	0.655000	0.620000	0.6200	-5.646%	95,813	+61.290%
2026-05-15	0.683100	0.723800	0.651000	0.6571	-3.368%	242,803	+52.184%
2026-05-14	0.670000	0.721000	0.650500	0.6800	-1.435%	81,479	+47.059%
2026-05-13	0.612900	0.727099	0.612900	0.6899	+9.473%	361,287	+44.949%
2026-05-12	0.615900	0.641499	0.590100	0.6302	+6.633%	108,538	+58.680%
2026-05-11	0.626700	0.641300	0.591000	0.5910	-6.041%	49,453	+69.205%
2026-05-08	0.640000	0.642600	0.610300	0.6290	-1.007%	57,747	+58.983%
2026-05-07	0.634100	0.677900	0.611800	0.6354	+2.089%	266,883	+57.381%
2026-05-06	0.590100	0.641800	0.590100	0.6224	+3.475%	72,594	+60.668%
2026-05-05	0.594100	0.620000	0.590100	0.6015	+2.768%	50,676	+66.251%
2026-05-04	0.578000	0.610000	0.577200	0.5853	-0.561%	86,616	+70.853%
2026-05-01	0.600000	0.616500	0.573200	0.5886	-0.237%	156,037	+69.895%
2026-04-30	0.565000	0.605299	0.535000	0.5900	+5.925%	153,944	+69.492%
2026-04-29	0.590000	0.590000	0.557000	0.5570	-3.382%	80,342	+79.533%
2026-04-28	0.597900	0.597900	0.529700	0.5765	-2.305%	237,917	+73.461%
2026-04-27	0.580000	0.604800	0.580000	0.5901	+0.958%	73,221	+69.463%
2026-04-24	0.599800	0.605300	0.584200	0.5845	+0.776%	95,852	+71.086%
2026-04-23	0.619000	0.630000	0.580000	0.5800	-4.290%	151,707	+72.414%
2026-04-22	0.616000	0.645900	0.606000	0.6060	+0.232%	71,548	+65.017%
2026-04-21	0.648500	0.660000	0.595100	0.6046	-8.657%	284,635	+65.399%
2026-04-20	0.605000	0.668000	0.605000	0.6619	+9.768%	186,948	+51.080%
2026-04-17	0.620000	0.628150	0.600000	0.6030	-1.148%	71,904	+65.837%
2026-04-16	0.629900	0.642500	0.589899	0.6100	-3.952%	277,072	+63.934%
2026-04-15	0.620000	0.642500	0.605600	0.6351	+2.271%	137,406	+57.456%
2026-04-14	0.625000	0.663100	0.619000	0.6210	-0.783%	79,701	+61.031%
2026-04-13	0.630000	0.698000	0.620000	0.6259	+1.311%	136,028	+59.770%
2026-04-10	0.641000	0.646700	0.607500	0.6178	-5.100%	170,302	+61.865%
2026-04-09	0.623100	0.699900	0.609800	0.6510	+4.494%	480,369	+53.610%
2026-04-08	0.625200	0.644521	0.603900	0.6230	-2.808%	329,499	+60.514%
2026-04-07	0.629900	0.760000	0.624000	0.6410	+2.708%	689,069	+56.006%
2026-04-06	0.601100	0.629999	0.570000	0.6241	+6.684%	193,303	+60.231%
2026-04-02	0.570000	0.619900	0.550000	0.5850	-0.544%	171,849	+70.940%
2026-04-01	0.556000	0.618000	0.540100	0.5882	+8.926%	150,798	+70.010%
2026-03-31	0.520000	0.555700	0.507000	0.5400	+3.846%	93,069	+85.185%
2026-03-30	0.560000	0.608484	0.520000	0.5200	-8.612%	94,825	+92.308%
2026-03-27	0.600000	0.610000	0.569000	0.5690	-2.318%	144,159	+75.747%
2026-03-26	0.585200	0.640000	0.577900	0.5825	+1.128%	139,828	+71.674%
2026-03-25	0.630000	0.644800	0.569600	0.5760	-7.202%	190,375	+73.611%
2026-03-24	0.617000	0.671700	0.600000	0.6207	-4.006%	158,869	+61.108%
2026-03-23	0.599000	0.682400	0.599000	0.6466	+11.946%	328,790	+54.655%
2026-03-20	0.715400	0.725300	0.577600	0.5776	-21.681%	393,818	+73.130%
2026-03-19	0.777100	0.777100	0.705000	0.7375	-10.323%	308,004	+35.593%
2026-03-18	0.839000	0.871600	0.766900	0.8224	-1.332%	416,106	+21.595%
2026-03-17	0.890800	0.929990	0.822010	0.8335	-7.048%	249,683	+19.976%
2026-03-16	0.855100	0.920000	0.813300	0.8967	+8.036%	435,993	+11.520%
2026-03-13	0.729000	0.890000	0.729000	0.8300	+14.325%	877,505	+20.482%
2026-03-12	0.709200	0.738000	0.705100	0.7260	+4.928%	278,954	+37.741%
2026-03-11	0.675000	0.740100	0.675000	0.6919	+2.504%	318,610	+44.530%
2026-03-10	0.730000	0.738400	0.652100	0.6750	-7.673%	239,702	+48.148%
2026-03-09	0.730000	0.773000	0.705000	0.7311	+0.564%	313,583	+36.780%
2026-03-06	0.658000	0.780000	0.630100	0.7270	+9.985%	656,291	+37.552%
2026-03-05	0.611500	0.676300	0.600000	0.6610	+5.929%	404,590	+51.286%
2026-03-04	0.590200	0.657000	0.555100	0.6240	+7.549%	592,203	+60.256%
2026-03-03	0.560000	0.693200	0.533600	0.5802	+14.438%	2,878,234	+72.354%
2026-03-02	0.514500	0.521100	0.460600	0.5070	-1.801%	446,482	+97.239%
2026-02-27	0.550000	0.564700	0.515600	0.5163	-6.467%	246,459	+93.686%
2026-02-26	0.540000	0.569300	0.537000	0.5520	+1.845%	144,105	+81.159%
2026-02-25	0.589900	0.589900	0.530800	0.5420	-8.136%	498,870	+84.502%
2026-02-24	0.575000	0.601000	0.552300	0.5900	+4.425%	232,321	+69.492%
2026-02-23	0.534900	0.579000	0.534900	0.5650	+4.436%	332,335	+76.991%
2026-02-20	0.550300	0.556200	0.504100	0.5410	+3.799%	500,678	+84.843%
2026-02-19	0.587500	0.587500	0.521200	0.5212	-5.236%	524,959	+91.865%
2026-02-18	0.603800	0.633500	0.550000	0.5500	-10.233%	468,577	+81.818%
2026-02-17	0.650200	0.706400	0.584400	0.6127	-6.472%	446,011	+63.212%
2026-02-13	0.711000	0.711000	0.650000	0.6551	-6.414%	364,312	+52.648%
2026-02-12	0.690000	0.725000	0.660000	0.7000	+0.430%	205,594	+42.857%
2026-02-11	0.770000	0.779600	0.685600	0.6970	-5.402%	430,689	+43.472%
2026-02-10	0.675200	0.790000	0.651600	0.7368	+12.868%	846,238	+35.722%
2026-02-09	0.625500	0.680000	0.603500	0.6528	+8.782%	328,022	+53.186%
2026-02-06	0.589400	0.659700	0.579700	0.6001	-1.768%	569,426	+66.639%
2026-02-05	0.629500	0.656800	0.520100	0.6109	-7.439%	949,169	+63.693%
2026-02-04	0.613400	0.720000	0.590100	0.6600	+8.374%	845,821	+51.515%
2026-02-03	0.650000	0.669800	0.599000	0.6090	-9.104%	1,303,753	+64.204%
2026-02-02	0.850000	0.854800	0.593100	0.6700	-25.556%	2,368,468	+49.254%
2026-01-30	0.980000	1.020000	0.850000	0.9000	-11.765%	2,063,433	+11.111%
2026-01-29	1.130000	1.200000	0.950000	1.0200	-18.400%	5,741,817	-1.961%
2026-01-28	0.850000	1.750000	0.820000	1.2500	-75.586%	45,558,466	-20.000%
2026-01-27	5.120000	5.330000	4.963300	5.1200	-1.916%	70,855	-80.469%
2026-01-26	5.230000	5.390000	5.090100	5.2200	-0.760%	43,265	-80.843%
2026-01-23	5.290000	5.595000	5.160300	5.2600	-1.498%	32,138	-80.989%
2026-01-22	5.500000	5.665000	5.320000	5.3400	-4.129%	44,699	-81.273%
2026-01-21	5.630000	5.950000	5.500100	5.5700	-0.536%	37,095	-82.047%
2026-01-20	5.200000	5.800000	5.040100	5.6000	+9.162%	54,299	-82.143%
2026-01-16	5.230000	5.591000	5.130000	5.1300	-2.841%	26,956	-80.507%
2026-01-15	5.490000	5.705000	5.050000	5.2800	-3.473%	80,746	-81.061%
2026-01-14	5.410000	5.660000	5.250000	5.4700	-1.441%	46,222	-81.718%
2026-01-13	5.300000	5.740000	5.230000	5.5500	+2.778%	106,277	-81.982%
2026-01-12	5.880000	6.090000	5.200100	5.4000	-7.692%	115,496	-81.481%
2026-01-09	5.470000	6.177500	5.120000	5.8500	+9.756%	101,036	-82.906%
2026-01-08	5.632000	5.674800	5.330000	5.3300	-7.785%	60,583	-81.238%
2026-01-07	5.710000	5.982200	5.520000	5.7800	+1.226%	43,775	-82.699%
2026-01-06	5.990000	6.399900	5.570000	5.7100	-4.992%	179,355	-82.487%
2026-01-05	6.980000	7.039900	5.900000	6.0100	-10.831%	121,786	-83.361%
2026-01-02	6.740000	7.200000	6.060100	6.7400	+2.276%	150,853	-85.163%
2025-12-31	5.700000	6.750000	5.700000	6.5900	+15.009%	118,115	-84.825%
2025-12-30	5.900000	6.038400	5.550000	5.7300	-2.051%	44,801	-82.548%
2025-12-29	6.170000	6.259900	5.774200	5.8500	-6.100%	40,166	-82.906%
2025-12-26	6.300000	7.200000	5.750000	6.2300	+0.322%	243,817	-83.949%
2025-12-24	6.060000	6.300000	6.030000	6.2100	+1.305%	17,539	-83.897%
2025-12-23	6.230000	6.279900	5.900000	6.1300	-1.605%	53,790	-83.687%
2025-12-22	6.350000	6.370000	6.043800	6.2300	-1.890%	105,393	-83.949%
2025-12-19	4.910000	6.400000	4.860100	6.3500	+29.592%	223,962	-84.252%
2025-12-18	5.020000	5.020000	4.640000	4.9000	-2.390%	53,693	-79.592%
2025-12-17	5.190000	5.200000	4.860000	5.0200	-3.831%	72,383	-80.080%
2025-12-16	4.525000	5.340000	4.525000	5.2200	+12.743%	189,416	-80.843%
2025-12-15	4.250000	4.670000	4.240000	4.6300	+6.928%	66,011	-78.402%
2025-12-12	4.520000	4.590000	4.260000	4.3300	-5.664%	61,151	-76.905%
2025-12-11	4.500000	4.700000	4.330100	4.5900	+0.658%	147,048	-78.214%
2025-12-10	4.570000	4.750000	4.390000	4.5600	-1.512%	113,804	-78.070%
2025-12-09	4.310000	4.630000	4.090000	4.6300	+4.989%	67,767	-78.402%
2025-12-08	4.370000	4.740000	4.190000	4.4100	+0.915%	202,578	-77.324%
2025-12-05	4.570000	4.570000	4.260000	4.3700	-4.376%	61,221	-77.117%
2025-12-04	4.640000	4.750000	4.472000	4.5700	-2.559%	40,195	-78.118%
2025-12-03	4.510000	4.815000	4.230000	4.6900	+1.957%	39,208	-78.678%
2025-12-02	4.260000	4.600000	4.230000	4.6000	+7.226%	47,001	-78.261%
2025-12-01	4.260000	4.390000	4.210000	4.2900	+0.468%	35,462	-76.690%
2025-11-28	4.160000	4.270000	3.920000	4.2700	+4.146%	36,366	-76.581%
2025-11-26	3.647200	4.151200	3.647200	4.1000	+3.797%	38,462	-75.610%
2025-11-25	4.090000	4.494600	3.880000	3.9500	-5.728%	124,224	-74.684%
2025-11-24	3.310000	4.210000	3.200000	4.1900	+27.356%	1,257,492	-76.134%
2025-11-21	3.170000	3.290000	3.028800	3.2900	+4.114%	17,357	-69.605%
2025-11-20	3.252100	3.300000	3.160000	3.1600	+0.127%	14,113	-68.354%
2025-11-19	3.020000	3.354900	3.000000	3.1560	+2.801%	83,789	-68.314%
2025-11-18	3.010000	3.180000	3.010000	3.0700	-2.354%	7,586	-67.427%
2025-11-17	3.000000	3.189900	3.000000	3.1440	+4.800%	7,796	-68.193%
2025-11-14	3.130000	3.142800	3.000000	3.0000	-7.121%	7,883	-66.667%
2025-11-13	3.250000	3.300000	3.020000	3.2300	-3.293%	27,426	-69.040%
2025-11-12	3.230000	3.380000	3.170000	3.3400	+4.050%	33,797	-70.060%
2025-11-11	3.060000	3.390000	3.060000	3.2100	+4.902%	31,434	-68.847%
2025-11-10	3.130000	3.195000	2.970000	3.0600	+0.658%	13,685	-67.320%
2025-11-07	2.970000	3.090000	2.960000	3.0400	-0.654%	15,079	-67.105%
2025-11-06	2.970000	3.096300	2.960000	3.0600	+3.030%	17,379	-67.320%
2025-11-05	2.960000	3.110000	2.960000	2.9700	-2.623%	18,422	-66.330%
2025-11-04	2.950000	3.130000	2.950000	3.0500	+2.007%	27,162	-67.213%
2025-11-03	2.970000	3.030000	2.960000	2.9900	+1.014%	40,097	-66.555%
2025-10-31	3.030000	3.030000	2.960000	2.9600	-1.003%	11,076	-66.216%
2025-10-30	2.960000	2.995000	2.960000	2.9900	+0.673%	19,221	-66.555%
2025-10-29	3.090000	3.090000	2.960000	2.9700	-4.502%	39,464	-66.330%
2025-10-28	3.028000	3.140000	2.960000	3.1100	+2.640%	25,203	-67.846%
2025-10-27	3.045000	3.119600	3.000000	3.0300	+0.798%	20,673	-66.997%
2025-10-24	3.040000	3.154700	2.960000	3.0060	-2.085%	34,611	-66.733%
2025-10-23	2.960000	3.070000	2.960000	3.0700	+1.656%	35,953	-67.427%
2025-10-22	3.150000	3.222000	2.960000	3.0200	-3.514%	57,138	-66.887%
2025-10-21	3.200000	3.220000	3.123400	3.1300	-1.881%	15,212	-68.051%
2025-10-20	3.035500	3.260000	3.035500	3.1900	-0.623%	13,979	-68.652%
2025-10-17	3.230000	3.230000	3.071600	3.2100	-1.231%	23,586	-68.847%
2025-10-16	3.190000	3.250000	3.160700	3.2500	+3.503%	35,236	-69.231%
2025-10-15	3.240000	3.330500	3.130000	3.1400	-3.385%	76,981	-68.153%
2025-10-14	3.300000	3.320000	3.160000	3.2500	-0.307%	29,741	-69.231%
2025-10-13	3.160000	3.410000	3.148200	3.2600	+3.002%	40,914	-69.325%
2025-10-10	3.380000	3.650000	3.060000	3.1650	-6.361%	241,690	-68.404%
2025-10-09	3.200000	3.380000	3.200000	3.3800	+6.089%	20,438	-70.414%
2025-10-08	3.310000	3.320000	2.960000	3.1860	-6.018%	71,174	-68.613%
2025-10-07	3.230000	3.420000	3.210000	3.3900	+4.308%	17,500	-70.501%
2025-10-06	3.200000	3.439900	3.200000	3.2500	+1.562%	48,295	-69.231%
2025-10-03	3.090000	3.250000	3.070000	3.2000	+4.918%	66,051	-68.750%
2025-10-02	3.060000	3.230000	3.020100	3.0500	-0.327%	55,363	-67.213%
2025-10-01	3.030000	3.080000	3.030000	3.0600	-0.514%	10,178	-67.320%
2025-09-30	3.020000	3.150000	2.971500	3.0758	-0.460%	44,582	-67.488%
2025-09-29	3.072800	3.210000	2.970000	3.0900	+0.325%	21,621	-67.638%
2025-09-26	3.050000	3.100000	2.990000	3.0800	+2.326%	15,997	-67.532%
2025-09-25	3.143100	3.200000	3.010000	3.0100	-3.834%	35,737	-66.777%
2025-09-24	3.160000	3.280000	3.000000	3.1300	0.000%	123,183	-68.051%
2025-09-23	3.230000	3.230000	2.960000	3.1300	-3.096%	86,816	-68.051%
2025-09-22	3.070000	3.240000	2.994100	3.2300	+6.954%	26,078	-69.040%
2025-09-19	3.210000	3.210000	2.960000	3.0200	-5.919%	26,591	-66.887%
2025-09-18	3.285900	3.285900	3.040000	3.2100	+0.312%	36,952	-68.847%
2025-09-17	3.250000	3.307800	3.122200	3.2000	+2.729%	83,823	-68.750%
2025-09-16	3.000000	3.120000	2.870000	3.1150	+9.298%	39,041	-67.897%
2025-09-15	3.290000	3.290000	2.620000	2.8500	-10.095%	224,869	-64.912%
2025-09-12	3.440000	3.440000	3.010000	3.1700	-7.580%	68,521	-68.454%
2025-09-11	3.500000	3.600000	3.146100	3.4300	-1.719%	101,793	-70.845%
2025-09-10	3.650000	3.730000	3.423400	3.4900	-2.514%	69,259	-71.347%
2025-09-09	3.120000	3.650000	3.120000	3.5800	+15.858%	59,221	-72.067%
2025-09-08	3.110000	3.250000	3.000100	3.0900	+0.325%	48,016	-67.638%
2025-09-05	3.170000	3.259900	3.070000	3.0800	-2.839%	33,051	-67.532%
2025-09-04	3.250000	3.380000	3.040100	3.1700	-1.553%	19,706	-68.454%
2025-09-03	3.220000	3.250000	3.070000	3.2200	+3.871%	68,505	-68.944%
2025-09-02	2.750000	3.250000	2.720000	3.1000	+14.815%	407,842	-67.742%
2025-08-29	2.730000	3.029900	2.680000	2.7000	-1.099%	9,187	-62.963%
2025-08-28	2.900000	3.006000	2.730000	2.7300	-5.862%	26,030	-63.370%
2025-08-27	2.810000	3.051700	2.810000	2.9000	+1.045%	8,643	-65.517%
2025-08-26	2.970300	2.970300	2.810000	2.8700	+2.867%	17,501	-65.157%
2025-08-25	2.800000	2.920000	2.750000	2.7900	+0.360%	95,150	-64.158%
2025-08-22	2.800000	2.800000	2.740000	2.7800	-0.358%	23,049	-64.029%
2025-08-21	2.800000	2.999900	2.750000	2.7900	+1.455%	92,466	-64.158%
2025-08-20	2.760000	2.790000	2.700100	2.7500	-1.079%	14,081	-63.636%
2025-08-19	2.960000	2.999900	2.710100	2.7800	-5.539%	33,842	-64.029%
2025-08-18	2.950000	3.045000	2.861500	2.9430	+1.134%	43,689	-66.021%
2025-08-15	2.739900	2.920000	2.619400	2.9100	+11.494%	28,764	-65.636%
2025-08-14	2.380000	2.740000	2.380000	2.6100	+10.359%	13,804	-61.686%
2025-08-13	2.740000	2.740000	2.310000	2.3650	-4.637%	26,650	-57.717%
2025-08-12	2.662000	2.775000	2.320100	2.4800	-10.145%	64,715	-59.677%
2025-08-11	3.000000	3.000000	2.737400	2.7600	+0.730%	7,902	-63.768%
2025-08-08	2.900000	2.900000	2.660000	2.7400	-5.842%	25,238	-63.504%
2025-08-07	3.000000	3.000000	2.810000	2.9100	-3.000%	20,816	-65.636%
2025-08-06	3.000000	3.080000	2.960000	3.0000	0.000%	10,180	-66.667%
2025-08-05	3.050000	3.130000	2.910100	3.0000	-1.639%	42,343	-66.667%
2025-08-04	3.000000	3.162000	2.850000	3.0500	+3.741%	44,930	-67.213%
2025-08-01	3.400000	3.500000	2.750000	2.9400	-14.535%	105,877	-65.986%
2025-07-31	3.770000	3.780000	3.087200	3.4400	-6.522%	169,383	-70.930%
2025-07-30	3.780000	3.780000	3.600100	3.6800	-2.646%	62,252	-72.826%
2025-07-29	3.740000	3.810000	3.600000	3.7800	+1.887%	47,174	-73.545%
2025-07-28	3.870000	3.960000	3.670000	3.7100	-2.368%	48,054	-73.046%
2025-07-25	3.700000	3.970000	3.621500	3.8000	+2.981%	113,458	-73.684%
2025-07-24	4.220000	4.220000	3.370000	3.6900	-12.143%	215,658	-72.900%
2025-07-23	3.890000	4.260000	3.530000	4.2000	+11.111%	211,972	-76.190%
2025-07-22	3.600000	3.840000	3.271400	3.7800	+8.309%	210,788	-73.545%
2025-07-21	3.130000	3.540000	3.085000	3.4900	+15.947%	354,876	-71.347%
2025-07-18	2.690000	3.200000	2.530000	3.0100	+19.444%	297,328	-66.777%
2025-07-17	2.220000	2.692500	2.220000	2.5200	+15.332%	124,359	-60.317%
2025-07-16	2.110000	2.270000	2.100000	2.1850	+6.585%	72,274	-54.233%
2025-07-15	2.250000	2.320000	2.000000	2.0500	-11.638%	57,502	-51.220%
2025-07-14	2.190000	2.589700	2.103300	2.3200	+16.000%	354,226	-56.897%
2025-07-11	1.700000	2.259700	1.690000	2.0000	+23.457%	393,408	-50.000%
2025-07-10	1.600000	1.640000	1.600000	1.6200	+0.621%	13,171	-38.272%
2025-07-09	1.610000	1.644700	1.600000	1.6100	+1.258%	18,630	-37.888%
2025-07-08	1.643400	1.650000	1.585000	1.5900	-1.242%	14,578	-37.107%
2025-07-07	1.660000	1.690000	1.610000	1.6100	0.000%	14,769	-37.888%
2025-07-03	1.600000	1.650000	1.598400	1.6100	+1.899%	21,507	-37.888%
2025-07-02	1.550000	1.690000	1.550000	1.5800	+1.282%	46,754	-36.709%
2025-07-01	1.640000	1.850000	1.547200	1.5600	-2.500%	14,676	-35.897%
2025-06-30	1.420000	1.665500	1.420000	1.6000	+11.888%	55,221	-37.500%
2025-06-27	1.430000	1.560000	1.430000	1.4300	0.000%	59,068	-30.070%
2025-06-26	1.500000	1.570000	1.430000	1.4300	-8.917%	119,122	-30.070%
2025-06-25	1.690000	1.720000	1.560000	1.5700	-4.848%	32,919	-36.306%
2025-06-24	1.490000	1.761600	1.480000	1.6500	+7.143%	20,085	-39.394%
2025-06-23	1.705000	1.790000	1.510100	1.5400	-6.098%	34,255	-35.065%
2025-06-20	1.660000	1.750000	1.630000	1.6400	-2.959%	14,521	-39.024%
2025-06-18	1.790000	1.790000	1.680000	1.6900	0.000%	14,006	-40.828%
2025-06-17	1.730000	1.750000	1.686000	1.6900	-0.588%	27,085	-40.828%
2025-06-16	1.760000	1.779900	1.700000	1.7000	-1.163%	17,503	-41.176%
2025-06-13	1.740000	1.750000	1.710100	1.7200	-1.714%	7,837	-41.860%
2025-06-12	1.810000	1.810000	1.750000	1.7500	-3.315%	7,973	-42.857%
2025-06-11	1.855000	1.891800	1.800000	1.8100	-2.162%	15,184	-44.751%
2025-06-10	1.900000	1.900000	1.830000	1.8500	+3.352%	25,503	-45.946%
2025-06-09	1.890000	1.890000	1.779500	1.7900	+2.874%	15,943	-44.134%
2025-06-06	1.867600	1.867600	1.700000	1.7400	+3.578%	28,123	-42.529%
2025-06-05	1.670100	1.735000	1.663800	1.6799	-2.047%	27,075	-40.473%
2025-06-04	1.720000	1.720000	1.661100	1.7150	+5.215%	11,965	-41.691%
2025-06-03	1.670000	1.710000	1.610000	1.6300	-0.610%	30,874	-38.650%
2025-06-02	1.695000	1.730900	1.639000	1.6400	-4.094%	13,959	-39.024%
2025-05-30	1.708400	1.710000	1.650000	1.7100	-2.073%	4,614	-41.520%
2025-05-29	1.720100	1.759900	1.690000	1.7462	-0.467%	24,511	-42.733%
2025-05-28	1.765000	1.790000	1.720000	1.7544	-0.318%	8,837	-43.000%
2025-05-27	1.830000	1.830000	1.740200	1.7600	-2.222%	11,759	-43.182%
2025-05-23	1.800000	1.800000	1.710000	1.8000	+5.263%	3,846	-44.444%
2025-05-22	1.775200	1.775200	1.659800	1.7100	-2.286%	15,001	-41.520%
2025-05-21	1.890000	1.899900	1.750000	1.7500	-5.914%	34,456	-42.857%
2025-05-20	1.913100	1.913100	1.795000	1.8600	0.000%	18,212	-46.237%
2025-05-19	2.000000	2.000000	1.850000	1.8600	-7.000%	21,546	-46.237%
2025-05-16	1.930000	2.040000	1.910000	2.0000	+3.093%	21,822	-50.000%
2025-05-15	1.990000	2.000000	1.900000	1.9400	+1.411%	37,623	-48.454%
2025-05-14	1.960000	2.040000	1.870000	1.9130	-0.881%	78,841	-47.726%
2025-05-13	2.042200	2.042200	1.860000	1.9300	-3.980%	33,742	-48.187%
2025-05-12	2.000000	2.020000	1.927600	2.0100	+0.500%	21,656	-50.249%
2025-05-09	2.030000	2.030000	1.968400	2.0000	-2.913%	13,748	-50.000%
2025-05-08	2.000000	2.151300	1.943000	2.0600	+3.000%	60,044	-51.456%
2025-05-07	2.040000	2.150000	1.950000	2.0000	+0.503%	97,036	-50.000%
2025-05-06	1.880000	2.060000	1.820000	1.9900	+2.209%	77,742	-49.749%
2025-05-05	1.730000	1.976000	1.690000	1.9470	+11.257%	48,296	-48.639%
2025-05-02	1.540700	1.800000	1.524000	1.7500	+12.903%	41,105	-42.857%
2025-05-01	1.600000	1.600000	1.525300	1.5500	-1.274%	28,380	-35.484%
2025-04-30	1.555000	1.590000	1.555000	1.5700	+3.289%	2,221	-36.306%
2025-04-29	1.520000	1.570000	1.520000	1.5200	+0.662%	7,956	-34.211%
2025-04-28	1.480000	1.534600	1.480000	1.5100	+0.667%	7,607	-33.775%
2025-04-25	1.485000	1.530000	1.475000	1.5000	-1.639%	20,392	-33.333%
2025-04-24	1.530000	1.540000	1.430000	1.5250	-0.327%	32,962	-34.426%
2025-04-23	1.594300	1.594300	1.464400	1.5300	+0.658%	44,618	-34.641%
2025-04-22	1.540000	1.670000	1.470100	1.5200	-1.745%	21,757	-34.211%
2025-04-21	1.555000	1.580000	1.540000	1.5470	-0.194%	12,626	-35.359%
2025-04-17	1.540000	1.600000	1.530000	1.5500	+0.649%	4,345	-35.484%
2025-04-16	1.590000	1.630000	1.540000	1.5400	-3.750%	14,402	-35.065%
2025-04-15	1.650000	1.670000	1.600000	1.6000	-1.780%	7,024	-37.500%
2025-04-14	1.600000	1.668400	1.540000	1.6290	+6.124%	12,700	-38.613%
2025-04-11	1.490000	1.550000	1.490000	1.5350	+3.716%	4,973	-34.853%
2025-04-10	1.580000	1.590000	1.450000	1.4800	-6.329%	22,483	-32.432%
2025-04-09	1.630000	1.670000	1.569300	1.5800	-8.134%	21,044	-36.709%
2025-04-08	1.771300	1.880000	1.610000	1.7199	-4.978%	39,832	-41.857%
2025-04-07	1.810000	1.860000	1.574300	1.8100	-0.549%	15,248	-44.751%
2025-04-04	1.870000	1.900000	1.760000	1.8200	-0.546%	38,341	-45.055%
2025-04-03	1.850000	1.940000	1.810000	1.8300	-1.081%	15,970	-45.355%
2025-04-02	1.950000	1.950000	1.830900	1.8500	-5.128%	7,978	-45.946%
2025-04-01	2.000000	2.100000	1.810000	1.9500	+2.094%	87,586	-48.718%
2025-03-31	1.950000	2.070000	1.813200	1.9100	-4.020%	13,720	-47.644%
2025-03-28	2.070000	2.150000	1.955000	1.9900	-3.865%	17,785	-49.749%
2025-03-27	2.210000	2.210000	2.000000	2.0700	+4.020%	22,470	-51.691%
2025-03-26	2.000000	2.039900	1.920000	1.9900	-2.927%	319,792	-49.749%
2025-03-25	2.020000	2.186900	1.950000	2.0500	-1.442%	511,305	-51.220%
2025-03-24	2.090000	2.100000	2.010000	2.0800	+3.483%	9,991	-51.923%
2025-03-21	2.040000	2.120000	2.000000	2.0100	-4.286%	20,492	-50.249%
2025-03-20	2.070000	2.100000	2.030000	2.1000	+2.941%	20,469	-52.381%
2025-03-19	2.100000	2.150000	2.010000	2.0400	-3.318%	35,965	-50.980%
2025-03-18	2.090000	2.110000	2.047600	2.1100	+2.927%	23,050	-52.607%
2025-03-17	1.940000	2.100000	1.940000	2.0500	+3.535%	8,531	-51.220%
2025-03-14	1.960000	2.050000	1.870000	1.9800	+4.211%	22,636	-49.495%
2025-03-13	1.930000	2.027600	1.832900	1.9000	-1.042%	21,139	-47.368%
2025-03-12	2.279900	2.279900	1.880000	1.9200	-7.246%	12,584	-47.917%
2025-03-11	2.130000	2.150000	1.960000	2.0700	-4.608%	12,531	-51.691%
2025-03-10	2.260000	2.260000	2.000000	2.1700	-3.125%	8,622	-53.917%
2025-03-07	2.130000	2.348700	2.125000	2.2400	+1.818%	14,411	-55.357%
2025-03-06	2.090000	2.229100	2.016700	2.2000	+3.286%	13,725	-54.545%
2025-03-05	2.220000	2.259900	2.050000	2.1300	-6.167%	65,857	-53.052%
2025-03-04	2.070000	2.270000	1.860000	2.2700	+3.182%	325,514	-55.947%
2025-03-03	2.260000	2.265000	2.190000	2.2000	-0.901%	2,706	-54.545%
2025-02-28	2.446200	2.446200	2.150000	2.2200	-2.632%	3,003	-54.955%
2025-02-27	2.305300	2.438000	2.180000	2.2800	-1.299%	9,104	-56.140%
2025-02-26	2.200000	2.390000	2.200000	2.3100	+7.442%	37,450	-56.710%
2025-02-25	2.290000	2.350000	2.150000	2.1500	-3.803%	4,549	-53.488%
2025-02-24	2.400000	2.400000	2.235000	2.2350	-4.894%	9,482	-55.257%
2025-02-21	2.360000	2.590000	2.350000	2.3500	-3.689%	15,604	-57.447%
2025-02-20	2.656900	2.656900	2.380000	2.4400	+0.826%	4,347	-59.016%
2025-02-19	2.360000	2.650000	2.360000	2.4200	-0.412%	33,648	-58.678%
2025-02-18	2.444500	2.649900	2.390000	2.4300	-3.187%	23,326	-58.848%
2025-02-14	2.530000	2.660000	2.490000	2.5100	-5.993%	16,608	-60.159%
2025-02-13	2.430000	2.670000	2.367500	2.6700	+5.952%	23,381	-62.547%
2025-02-12	2.560000	2.690000	2.450000	2.5200	-7.011%	21,088	-60.317%
2025-02-11	2.660000	2.711200	2.650000	2.7100	-1.455%	19,130	-63.100%
2025-02-10	2.670000	2.750000	2.600000	2.7500	+2.996%	14,237	-63.636%

.dark-mode .hjk8CV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hjk8CV{ color: #333333; background-color: white; border: 2px solid #333333; }CALCCalciMedica, Inc. Common Stockstock NASDAQ

CALC
CalciMedica, Inc. Common Stock
stock NASDAQ