Dark

CALC
CalciMedica, Inc. Common Stock
stock NASDAQ

At Close

Jun 5, 2026 3:58:00 PM EDT

1.04USD+22.854%(+0.19)2,994,529

0.9000Bid 1.24Ask 0.34Spread

Pre-market

Jun 5, 2026 9:25:30 AM EDT

0.8990USD+5.690%(+0.0484)15,716

After-hours

Jun 5, 2026 4:59:30 PM EDT

1.06USD+1.435%(+0.02)102,970

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	0.8800	1.140000	0.840001	1.0600	+24.618%	2,994,529	0.000%
2026-06-04	0.8200	0.910000	0.790100	0.8506	+0.047%	160,522	+24.618%
2026-06-03	0.7765	0.867100	0.763000	0.8502	+6.209%	114,016	+24.677%
2026-06-02	0.8420	0.854850	0.750100	0.8005	-4.929%	243,297	+32.417%
2026-06-01	0.8500	0.867150	0.830000	0.8420	+3.060%	154,803	+25.891%
2026-05-29	0.9190	0.920000	0.754900	0.8170	-6.092%	311,478	+29.743%
2026-05-28	0.7400	0.891200	0.740000	0.8700	+16.841%	232,603	+21.839%
2026-05-27	0.7599	0.760200	0.706800	0.7446	-2.026%	129,558	+42.358%
2026-05-26	0.6408	0.789900	0.638800	0.7600	+20.846%	296,544	+39.474%
2026-05-22	0.6150	0.649999	0.615000	0.6289	-0.175%	51,551	+68.548%
2026-05-21	0.6450	0.657100	0.606900	0.6300	-2.326%	115,498	+68.254%
2026-05-20	0.6275	0.689899	0.614500	0.6450	+4.470%	70,122	+64.341%
2026-05-19	0.6241	0.642296	0.580500	0.6174	-0.419%	72,320	+71.688%
2026-05-18	0.6500	0.655000	0.620000	0.6200	-5.646%	95,813	+70.968%
2026-05-15	0.6831	0.723800	0.651000	0.6571	-3.368%	242,803	+61.315%
2026-05-14	0.6700	0.721000	0.650500	0.6800	-1.435%	81,479	+55.882%
2026-05-13	0.6129	0.727099	0.612900	0.6899	+9.473%	361,287	+53.645%
2026-05-12	0.6159	0.641499	0.590100	0.6302	+6.633%	108,538	+68.201%
2026-05-11	0.6267	0.641300	0.591000	0.5910	-6.041%	49,453	+79.357%
2026-05-08	0.6400	0.642600	0.610300	0.6290	-1.007%	57,747	+68.521%
2026-05-07	0.6341	0.677900	0.611800	0.6354	+2.089%	266,883	+66.824%
2026-05-06	0.5901	0.641800	0.590100	0.6224	+3.475%	72,594	+70.308%
2026-05-05	0.5941	0.620000	0.590100	0.6015	+2.768%	50,676	+76.226%
2026-05-04	0.5780	0.610000	0.577200	0.5853	-0.561%	86,616	+81.104%
2026-05-01	0.6000	0.616500	0.573200	0.5886	-0.237%	156,037	+80.088%
2026-04-30	0.5650	0.605299	0.535000	0.5900	+5.925%	153,944	+79.661%
2026-04-29	0.5900	0.590000	0.557000	0.5570	-3.382%	80,342	+90.305%
2026-04-28	0.5979	0.597900	0.529700	0.5765	-2.305%	237,917	+83.868%
2026-04-27	0.5800	0.604800	0.580000	0.5901	+0.958%	73,221	+79.631%
2026-04-24	0.5998	0.605300	0.584200	0.5845	+0.776%	95,852	+81.352%
2026-04-23	0.6190	0.630000	0.580000	0.5800	-4.290%	151,707	+82.759%
2026-04-22	0.6160	0.645900	0.606000	0.6060	+0.232%	71,548	+74.917%
2026-04-21	0.6485	0.660000	0.595100	0.6046	-8.657%	284,635	+75.323%
2026-04-20	0.6050	0.668000	0.605000	0.6619	+9.768%	186,948	+60.145%
2026-04-17	0.6200	0.628150	0.600000	0.6030	-1.148%	71,904	+75.788%
2026-04-16	0.6299	0.642500	0.589899	0.6100	-3.952%	277,072	+73.770%
2026-04-15	0.6200	0.642500	0.605600	0.6351	+2.271%	137,406	+66.903%
2026-04-14	0.6250	0.663100	0.619000	0.6210	-0.783%	79,701	+70.692%
2026-04-13	0.6300	0.698000	0.620000	0.6259	+1.311%	136,028	+69.356%
2026-04-10	0.6410	0.646700	0.607500	0.6178	-5.100%	170,302	+71.577%
2026-04-09	0.6231	0.699900	0.609800	0.6510	+4.494%	480,369	+62.826%
2026-04-08	0.6252	0.644521	0.603900	0.6230	-2.808%	329,499	+70.144%
2026-04-07	0.6299	0.760000	0.624000	0.6410	+2.708%	689,069	+65.367%
2026-04-06	0.6011	0.629999	0.570000	0.6241	+6.684%	193,303	+69.845%
2026-04-02	0.5700	0.619900	0.550000	0.5850	-0.544%	171,849	+81.197%
2026-04-01	0.5560	0.618000	0.540100	0.5882	+8.926%	150,798	+80.211%
2026-03-31	0.5200	0.555700	0.507000	0.5400	+3.846%	93,069	+96.296%
2026-03-30	0.5600	0.608484	0.520000	0.5200	-8.612%	94,825	+103.846%
2026-03-27	0.6000	0.610000	0.569000	0.5690	-2.318%	144,159	+86.292%
2026-03-26	0.5852	0.640000	0.577900	0.5825	+1.128%	139,828	+81.974%
2026-03-25	0.6300	0.644800	0.569600	0.5760	-7.202%	190,375	+84.028%
2026-03-24	0.6170	0.671700	0.600000	0.6207	-4.006%	158,869	+70.775%
2026-03-23	0.5990	0.682400	0.599000	0.6466	+11.946%	328,790	+63.934%
2026-03-20	0.7154	0.725300	0.577600	0.5776	-21.681%	393,818	+83.518%
2026-03-19	0.7771	0.777100	0.705000	0.7375	-10.323%	308,004	+43.729%
2026-03-18	0.8390	0.871600	0.766900	0.8224	-1.332%	416,106	+28.891%
2026-03-17	0.8908	0.929990	0.822010	0.8335	-7.048%	249,683	+27.175%
2026-03-16	0.8551	0.920000	0.813300	0.8967	+8.036%	435,993	+18.211%
2026-03-13	0.7290	0.890000	0.729000	0.8300	+14.325%	877,505	+27.711%
2026-03-12	0.7092	0.738000	0.705100	0.7260	+4.928%	278,954	+46.006%
2026-03-11	0.6750	0.740100	0.675000	0.6919	+2.504%	318,610	+53.201%
2026-03-10	0.7300	0.738400	0.652100	0.6750	-7.673%	239,702	+57.037%
2026-03-09	0.7300	0.773000	0.705000	0.7311	+0.564%	313,583	+44.987%
2026-03-06	0.6580	0.780000	0.630100	0.7270	+9.985%	656,291	+45.805%
2026-03-05	0.6115	0.676300	0.600000	0.6610	+5.929%	404,590	+60.363%
2026-03-04	0.5902	0.657000	0.555100	0.6240	+7.549%	592,203	+69.872%
2026-03-03	0.5600	0.693200	0.533600	0.5802	+14.438%	2,878,234	+82.696%
2026-03-02	0.5145	0.521100	0.460600	0.5070	-1.801%	446,482	+109.073%
2026-02-27	0.5500	0.564700	0.515600	0.5163	-6.467%	246,459	+105.307%
2026-02-26	0.5400	0.569300	0.537000	0.5520	+1.845%	144,105	+92.029%
2026-02-25	0.5899	0.589900	0.530800	0.5420	-8.136%	498,870	+95.572%
2026-02-24	0.5750	0.601000	0.552300	0.5900	+4.425%	232,321	+79.661%
2026-02-23	0.5349	0.579000	0.534900	0.5650	+4.436%	332,335	+87.611%
2026-02-20	0.5503	0.556200	0.504100	0.5410	+3.799%	500,678	+95.933%
2026-02-19	0.5875	0.587500	0.521200	0.5212	-5.236%	524,959	+103.377%
2026-02-18	0.6038	0.633500	0.550000	0.5500	-10.233%	468,577	+92.727%
2026-02-17	0.6502	0.706400	0.584400	0.6127	-6.472%	446,011	+73.005%
2026-02-13	0.7110	0.711000	0.650000	0.6551	-6.414%	364,312	+61.807%
2026-02-12	0.6900	0.725000	0.660000	0.7000	+0.430%	205,594	+51.429%
2026-02-11	0.7700	0.779600	0.685600	0.6970	-5.402%	430,689	+52.080%
2026-02-10	0.6752	0.790000	0.651600	0.7368	+12.868%	846,238	+43.865%
2026-02-09	0.6255	0.680000	0.603500	0.6528	+8.782%	328,022	+62.377%
2026-02-06	0.5894	0.659700	0.579700	0.6001	-1.768%	569,426	+76.637%
2026-02-05	0.6295	0.656800	0.520100	0.6109	-7.439%	949,169	+73.514%
2026-02-04	0.6134	0.720000	0.590100	0.6600	+8.374%	845,821	+60.606%
2026-02-03	0.6500	0.669800	0.599000	0.6090	-9.104%	1,303,753	+74.056%
2026-02-02	0.8500	0.854800	0.593100	0.6700	-25.556%	2,368,468	+58.209%
2026-01-30	0.9800	1.020000	0.850000	0.9000	-11.765%	2,063,433	+17.778%
2026-01-29	1.1300	1.200000	0.950000	1.0200	-18.400%	5,741,817	+3.922%
2026-01-28	0.8500	1.750000	0.820000	1.2500	-75.586%	45,558,466	-15.200%
2026-01-27	5.1200	5.330000	4.963300	5.1200	-1.916%	70,855	-79.297%
2026-01-26	5.2300	5.390000	5.090100	5.2200	-0.760%	43,265	-79.693%
2026-01-23	5.2900	5.595000	5.160300	5.2600	-1.498%	32,138	-79.848%
2026-01-22	5.5000	5.665000	5.320000	5.3400	-4.129%	44,699	-80.150%
2026-01-21	5.6300	5.950000	5.500100	5.5700	-0.536%	37,095	-80.969%
2026-01-20	5.2000	5.800000	5.040100	5.6000	+9.162%	54,299	-81.071%
2026-01-16	5.2300	5.591000	5.130000	5.1300	-2.841%	26,956	-79.337%
2026-01-15	5.4900	5.705000	5.050000	5.2800	-3.473%	80,746	-79.924%
2026-01-14	5.4100	5.660000	5.250000	5.4700	-1.441%	46,222	-80.622%
2026-01-13	5.3000	5.740000	5.230000	5.5500	+2.778%	106,277	-80.901%
2026-01-12	5.8800	6.090000	5.200100	5.4000	-7.692%	115,496	-80.370%
2026-01-09	5.4700	6.177500	5.120000	5.8500	+9.756%	101,036	-81.880%
2026-01-08	5.6320	5.674800	5.330000	5.3300	-7.785%	60,583	-80.113%
2026-01-07	5.7100	5.982200	5.520000	5.7800	+1.226%	43,775	-81.661%
2026-01-06	5.9900	6.399900	5.570000	5.7100	-4.992%	179,355	-81.436%
2026-01-05	6.9800	7.039900	5.900000	6.0100	-10.831%	121,786	-82.363%
2026-01-02	6.7400	7.200000	6.060100	6.7400	+2.276%	150,853	-84.273%
2025-12-31	5.7000	6.750000	5.700000	6.5900	+15.009%	118,115	-83.915%
2025-12-30	5.9000	6.038400	5.550000	5.7300	-2.051%	44,801	-81.501%
2025-12-29	6.1700	6.259900	5.774200	5.8500	-6.100%	40,166	-81.880%
2025-12-26	6.3000	7.200000	5.750000	6.2300	+0.322%	243,817	-82.986%
2025-12-24	6.0600	6.300000	6.030000	6.2100	+1.305%	17,539	-82.931%
2025-12-23	6.2300	6.279900	5.900000	6.1300	-1.605%	53,790	-82.708%
2025-12-22	6.3500	6.370000	6.043800	6.2300	-1.890%	105,393	-82.986%
2025-12-19	4.9100	6.400000	4.860100	6.3500	+29.592%	223,962	-83.307%
2025-12-18	5.0200	5.020000	4.640000	4.9000	-2.390%	53,693	-78.367%
2025-12-17	5.1900	5.200000	4.860000	5.0200	-3.831%	72,383	-78.884%
2025-12-16	4.5250	5.340000	4.525000	5.2200	+12.743%	189,416	-79.693%
2025-12-15	4.2500	4.670000	4.240000	4.6300	+6.928%	66,011	-77.106%
2025-12-12	4.5200	4.590000	4.260000	4.3300	-5.664%	61,151	-75.520%
2025-12-11	4.5000	4.700000	4.330100	4.5900	+0.658%	147,048	-76.906%
2025-12-10	4.5700	4.750000	4.390000	4.5600	-1.512%	113,804	-76.754%
2025-12-09	4.3100	4.630000	4.090000	4.6300	+4.989%	67,767	-77.106%
2025-12-08	4.3700	4.740000	4.190000	4.4100	+0.915%	202,578	-75.964%
2025-12-05	4.5700	4.570000	4.260000	4.3700	-4.376%	61,221	-75.744%
2025-12-04	4.6400	4.750000	4.472000	4.5700	-2.559%	40,195	-76.805%
2025-12-03	4.5100	4.815000	4.230000	4.6900	+1.957%	39,208	-77.399%
2025-12-02	4.2600	4.600000	4.230000	4.6000	+7.226%	47,001	-76.957%
2025-12-01	4.2600	4.390000	4.210000	4.2900	+0.468%	35,462	-75.291%
2025-11-28	4.1600	4.270000	3.920000	4.2700	+4.146%	36,366	-75.176%
2025-11-26	3.6472	4.151200	3.647200	4.1000	+3.797%	38,462	-74.146%
2025-11-25	4.0900	4.494600	3.880000	3.9500	-5.728%	124,224	-73.165%
2025-11-24	3.3100	4.210000	3.200000	4.1900	+27.356%	1,257,492	-74.702%
2025-11-21	3.1700	3.290000	3.028800	3.2900	+4.114%	17,357	-67.781%
2025-11-20	3.2521	3.300000	3.160000	3.1600	+0.127%	14,113	-66.456%
2025-11-19	3.0200	3.354900	3.000000	3.1560	+2.801%	83,789	-66.413%
2025-11-18	3.0100	3.180000	3.010000	3.0700	-2.354%	7,586	-65.472%
2025-11-17	3.0000	3.189900	3.000000	3.1440	+4.800%	7,796	-66.285%
2025-11-14	3.1300	3.142800	3.000000	3.0000	-7.121%	7,883	-64.667%
2025-11-13	3.2500	3.300000	3.020000	3.2300	-3.293%	27,426	-67.183%
2025-11-12	3.2300	3.380000	3.170000	3.3400	+4.050%	33,797	-68.263%
2025-11-11	3.0600	3.390000	3.060000	3.2100	+4.902%	31,434	-66.978%
2025-11-10	3.1300	3.195000	2.970000	3.0600	+0.658%	13,685	-65.359%
2025-11-07	2.9700	3.090000	2.960000	3.0400	-0.654%	15,079	-65.132%
2025-11-06	2.9700	3.096300	2.960000	3.0600	+3.030%	17,379	-65.359%
2025-11-05	2.9600	3.110000	2.960000	2.9700	-2.623%	18,422	-64.310%
2025-11-04	2.9500	3.130000	2.950000	3.0500	+2.007%	27,162	-65.246%
2025-11-03	2.9700	3.030000	2.960000	2.9900	+1.014%	40,097	-64.548%
2025-10-31	3.0300	3.030000	2.960000	2.9600	-1.003%	11,076	-64.189%
2025-10-30	2.9600	2.995000	2.960000	2.9900	+0.673%	19,221	-64.548%
2025-10-29	3.0900	3.090000	2.960000	2.9700	-4.502%	39,464	-64.310%
2025-10-28	3.0280	3.140000	2.960000	3.1100	+2.640%	25,203	-65.916%
2025-10-27	3.0450	3.119600	3.000000	3.0300	+0.798%	20,673	-65.017%
2025-10-24	3.0400	3.154700	2.960000	3.0060	-2.085%	34,611	-64.737%
2025-10-23	2.9600	3.070000	2.960000	3.0700	+1.656%	35,953	-65.472%
2025-10-22	3.1500	3.222000	2.960000	3.0200	-3.514%	57,138	-64.901%
2025-10-21	3.2000	3.220000	3.123400	3.1300	-1.881%	15,212	-66.134%
2025-10-20	3.0355	3.260000	3.035500	3.1900	-0.623%	13,979	-66.771%
2025-10-17	3.2300	3.230000	3.071600	3.2100	-1.231%	23,586	-66.978%
2025-10-16	3.1900	3.250000	3.160700	3.2500	+3.503%	35,236	-67.385%
2025-10-15	3.2400	3.330500	3.130000	3.1400	-3.385%	76,981	-66.242%
2025-10-14	3.3000	3.320000	3.160000	3.2500	-0.307%	29,741	-67.385%
2025-10-13	3.1600	3.410000	3.148200	3.2600	+3.002%	40,914	-67.485%
2025-10-10	3.3800	3.650000	3.060000	3.1650	-6.361%	241,690	-66.509%
2025-10-09	3.2000	3.380000	3.200000	3.3800	+6.089%	20,438	-68.639%
2025-10-08	3.3100	3.320000	2.960000	3.1860	-6.018%	71,174	-66.729%
2025-10-07	3.2300	3.420000	3.210000	3.3900	+4.308%	17,500	-68.732%
2025-10-06	3.2000	3.439900	3.200000	3.2500	+1.562%	48,295	-67.385%
2025-10-03	3.0900	3.250000	3.070000	3.2000	+4.918%	66,051	-66.875%
2025-10-02	3.0600	3.230000	3.020100	3.0500	-0.327%	55,363	-65.246%
2025-10-01	3.0300	3.080000	3.030000	3.0600	-0.514%	10,178	-65.359%
2025-09-30	3.0200	3.150000	2.971500	3.0758	-0.460%	44,582	-65.537%
2025-09-29	3.0728	3.210000	2.970000	3.0900	+0.325%	21,621	-65.696%
2025-09-26	3.0500	3.100000	2.990000	3.0800	+2.326%	15,997	-65.584%
2025-09-25	3.1431	3.200000	3.010000	3.0100	-3.834%	35,737	-64.784%
2025-09-24	3.1600	3.280000	3.000000	3.1300	0.000%	123,183	-66.134%
2025-09-23	3.2300	3.230000	2.960000	3.1300	-3.096%	86,816	-66.134%
2025-09-22	3.0700	3.240000	2.994100	3.2300	+6.954%	26,078	-67.183%
2025-09-19	3.2100	3.210000	2.960000	3.0200	-5.919%	26,591	-64.901%
2025-09-18	3.2859	3.285900	3.040000	3.2100	+0.312%	36,952	-66.978%
2025-09-17	3.2500	3.307800	3.122200	3.2000	+2.729%	83,823	-66.875%
2025-09-16	3.0000	3.120000	2.870000	3.1150	+9.298%	39,041	-65.971%
2025-09-15	3.2900	3.290000	2.620000	2.8500	-10.095%	224,869	-62.807%
2025-09-12	3.4400	3.440000	3.010000	3.1700	-7.580%	68,521	-66.562%
2025-09-11	3.5000	3.600000	3.146100	3.4300	-1.719%	101,793	-69.096%
2025-09-10	3.6500	3.730000	3.423400	3.4900	-2.514%	69,259	-69.628%
2025-09-09	3.1200	3.650000	3.120000	3.5800	+15.858%	59,221	-70.391%
2025-09-08	3.1100	3.250000	3.000100	3.0900	+0.325%	48,016	-65.696%
2025-09-05	3.1700	3.259900	3.070000	3.0800	-2.839%	33,051	-65.584%
2025-09-04	3.2500	3.380000	3.040100	3.1700	-1.553%	19,706	-66.562%
2025-09-03	3.2200	3.250000	3.070000	3.2200	+3.871%	68,505	-67.081%
2025-09-02	2.7500	3.250000	2.720000	3.1000	+14.815%	407,842	-65.806%
2025-08-29	2.7300	3.029900	2.680000	2.7000	-1.099%	9,187	-60.741%
2025-08-28	2.9000	3.006000	2.730000	2.7300	-5.862%	26,030	-61.172%
2025-08-27	2.8100	3.051700	2.810000	2.9000	+1.045%	8,643	-63.448%
2025-08-26	2.9703	2.970300	2.810000	2.8700	+2.867%	17,501	-63.066%
2025-08-25	2.8000	2.920000	2.750000	2.7900	+0.360%	95,150	-62.007%
2025-08-22	2.8000	2.800000	2.740000	2.7800	-0.358%	23,049	-61.871%
2025-08-21	2.8000	2.999900	2.750000	2.7900	+1.455%	92,466	-62.007%
2025-08-20	2.7600	2.790000	2.700100	2.7500	-1.079%	14,081	-61.455%
2025-08-19	2.9600	2.999900	2.710100	2.7800	-5.539%	33,842	-61.871%
2025-08-18	2.9500	3.045000	2.861500	2.9430	+1.134%	43,689	-63.982%
2025-08-15	2.7399	2.920000	2.619400	2.9100	+11.494%	28,764	-63.574%
2025-08-14	2.3800	2.740000	2.380000	2.6100	+10.359%	13,804	-59.387%
2025-08-13	2.7400	2.740000	2.310000	2.3650	-4.637%	26,650	-55.180%
2025-08-12	2.6620	2.775000	2.320100	2.4800	-10.145%	64,715	-57.258%
2025-08-11	3.0000	3.000000	2.737400	2.7600	+0.730%	7,902	-61.594%
2025-08-08	2.9000	2.900000	2.660000	2.7400	-5.842%	25,238	-61.314%
2025-08-07	3.0000	3.000000	2.810000	2.9100	-3.000%	20,816	-63.574%
2025-08-06	3.0000	3.080000	2.960000	3.0000	0.000%	10,180	-64.667%
2025-08-05	3.0500	3.130000	2.910100	3.0000	-1.639%	42,343	-64.667%
2025-08-04	3.0000	3.162000	2.850000	3.0500	+3.741%	44,930	-65.246%
2025-08-01	3.4000	3.500000	2.750000	2.9400	-14.535%	105,877	-63.946%
2025-07-31	3.7700	3.780000	3.087200	3.4400	-6.522%	169,383	-69.186%
2025-07-30	3.7800	3.780000	3.600100	3.6800	-2.646%	62,252	-71.196%
2025-07-29	3.7400	3.810000	3.600000	3.7800	+1.887%	47,174	-71.958%
2025-07-28	3.8700	3.960000	3.670000	3.7100	-2.368%	48,054	-71.429%
2025-07-25	3.7000	3.970000	3.621500	3.8000	+2.981%	113,458	-72.105%
2025-07-24	4.2200	4.220000	3.370000	3.6900	-12.143%	215,658	-71.274%
2025-07-23	3.8900	4.260000	3.530000	4.2000	+11.111%	211,972	-74.762%
2025-07-22	3.6000	3.840000	3.271400	3.7800	+8.309%	210,788	-71.958%
2025-07-21	3.1300	3.540000	3.085000	3.4900	+15.947%	354,876	-69.628%
2025-07-18	2.6900	3.200000	2.530000	3.0100	+19.444%	297,328	-64.784%
2025-07-17	2.2200	2.692500	2.220000	2.5200	+15.332%	124,359	-57.937%
2025-07-16	2.1100	2.270000	2.100000	2.1850	+6.585%	72,274	-51.487%
2025-07-15	2.2500	2.320000	2.000000	2.0500	-11.638%	57,502	-48.293%
2025-07-14	2.1900	2.589700	2.103300	2.3200	+16.000%	354,226	-54.310%
2025-07-11	1.7000	2.259700	1.690000	2.0000	+23.457%	393,408	-47.000%
2025-07-10	1.6000	1.640000	1.600000	1.6200	+0.621%	13,171	-34.568%
2025-07-09	1.6100	1.644700	1.600000	1.6100	+1.258%	18,630	-34.161%
2025-07-08	1.6434	1.650000	1.585000	1.5900	-1.242%	14,578	-33.333%
2025-07-07	1.6600	1.690000	1.610000	1.6100	0.000%	14,769	-34.161%
2025-07-03	1.6000	1.650000	1.598400	1.6100	+1.899%	21,507	-34.161%
2025-07-02	1.5500	1.690000	1.550000	1.5800	+1.282%	46,754	-32.911%
2025-07-01	1.6400	1.850000	1.547200	1.5600	-2.500%	14,676	-32.051%
2025-06-30	1.4200	1.665500	1.420000	1.6000	+11.888%	55,221	-33.750%
2025-06-27	1.4300	1.560000	1.430000	1.4300	0.000%	59,068	-25.874%
2025-06-26	1.5000	1.570000	1.430000	1.4300	-8.917%	119,122	-25.874%
2025-06-25	1.6900	1.720000	1.560000	1.5700	-4.848%	32,919	-32.484%
2025-06-24	1.4900	1.761600	1.480000	1.6500	+7.143%	20,085	-35.758%
2025-06-23	1.7050	1.790000	1.510100	1.5400	-6.098%	34,255	-31.169%
2025-06-20	1.6600	1.750000	1.630000	1.6400	-2.959%	14,521	-35.366%
2025-06-18	1.7900	1.790000	1.680000	1.6900	0.000%	14,006	-37.278%
2025-06-17	1.7300	1.750000	1.686000	1.6900	-0.588%	27,085	-37.278%
2025-06-16	1.7600	1.779900	1.700000	1.7000	-1.163%	17,503	-37.647%
2025-06-13	1.7400	1.750000	1.710100	1.7200	-1.714%	7,837	-38.372%
2025-06-12	1.8100	1.810000	1.750000	1.7500	-3.315%	7,973	-39.429%
2025-06-11	1.8550	1.891800	1.800000	1.8100	-2.162%	15,184	-41.436%
2025-06-10	1.9000	1.900000	1.830000	1.8500	+3.352%	25,503	-42.703%
2025-06-09	1.8900	1.890000	1.779500	1.7900	+2.874%	15,943	-40.782%
2025-06-06	1.8676	1.867600	1.700000	1.7400	+3.578%	28,123	-39.080%
2025-06-05	1.6701	1.735000	1.663800	1.6799	-2.047%	27,075	-36.901%
2025-06-04	1.7200	1.720000	1.661100	1.7150	+5.215%	11,965	-38.192%
2025-06-03	1.6700	1.710000	1.610000	1.6300	-0.610%	30,874	-34.969%
2025-06-02	1.6950	1.730900	1.639000	1.6400	-4.094%	13,959	-35.366%
2025-05-30	1.7084	1.710000	1.650000	1.7100	-2.073%	4,614	-38.012%
2025-05-29	1.7201	1.759900	1.690000	1.7462	-0.467%	24,511	-39.297%
2025-05-28	1.7650	1.790000	1.720000	1.7544	-0.318%	8,837	-39.580%
2025-05-27	1.8300	1.830000	1.740200	1.7600	-2.222%	11,759	-39.773%
2025-05-23	1.8000	1.800000	1.710000	1.8000	+5.263%	3,846	-41.111%
2025-05-22	1.7752	1.775200	1.659800	1.7100	-2.286%	15,001	-38.012%
2025-05-21	1.8900	1.899900	1.750000	1.7500	-5.914%	34,456	-39.429%
2025-05-20	1.9131	1.913100	1.795000	1.8600	0.000%	18,212	-43.011%
2025-05-19	2.0000	2.000000	1.850000	1.8600	-7.000%	21,546	-43.011%
2025-05-16	1.9300	2.040000	1.910000	2.0000	+3.093%	21,822	-47.000%
2025-05-15	1.9900	2.000000	1.900000	1.9400	+1.411%	37,623	-45.361%
2025-05-14	1.9600	2.040000	1.870000	1.9130	-0.881%	78,841	-44.590%
2025-05-13	2.0422	2.042200	1.860000	1.9300	-3.980%	33,742	-45.078%
2025-05-12	2.0000	2.020000	1.927600	2.0100	+0.500%	21,656	-47.264%
2025-05-09	2.0300	2.030000	1.968400	2.0000	-2.913%	13,748	-47.000%
2025-05-08	2.0000	2.151300	1.943000	2.0600	+3.000%	60,044	-48.544%
2025-05-07	2.0400	2.150000	1.950000	2.0000	+0.503%	97,036	-47.000%
2025-05-06	1.8800	2.060000	1.820000	1.9900	+2.209%	77,742	-46.734%
2025-05-05	1.7300	1.976000	1.690000	1.9470	+11.257%	48,296	-45.557%
2025-05-02	1.5407	1.800000	1.524000	1.7500	+12.903%	41,105	-39.429%
2025-05-01	1.6000	1.600000	1.525300	1.5500	-1.274%	28,380	-31.613%
2025-04-30	1.5550	1.590000	1.555000	1.5700	+3.289%	2,221	-32.484%
2025-04-29	1.5200	1.570000	1.520000	1.5200	+0.662%	7,956	-30.263%
2025-04-28	1.4800	1.534600	1.480000	1.5100	+0.667%	7,607	-29.801%
2025-04-25	1.4850	1.530000	1.475000	1.5000	-1.639%	20,392	-29.333%
2025-04-24	1.5300	1.540000	1.430000	1.5250	-0.327%	32,962	-30.492%
2025-04-23	1.5943	1.594300	1.464400	1.5300	+0.658%	44,618	-30.719%
2025-04-22	1.5400	1.670000	1.470100	1.5200	-1.745%	21,757	-30.263%
2025-04-21	1.5550	1.580000	1.540000	1.5470	-0.194%	12,626	-31.480%
2025-04-17	1.5400	1.600000	1.530000	1.5500	+0.649%	4,345	-31.613%
2025-04-16	1.5900	1.630000	1.540000	1.5400	-3.750%	14,402	-31.169%
2025-04-15	1.6500	1.670000	1.600000	1.6000	-1.780%	7,024	-33.750%
2025-04-14	1.6000	1.668400	1.540000	1.6290	+6.124%	12,700	-34.929%
2025-04-11	1.4900	1.550000	1.490000	1.5350	+3.716%	4,973	-30.945%
2025-04-10	1.5800	1.590000	1.450000	1.4800	-6.329%	22,483	-28.378%
2025-04-09	1.6300	1.670000	1.569300	1.5800	-8.134%	21,044	-32.911%
2025-04-08	1.7713	1.880000	1.610000	1.7199	-4.978%	39,832	-38.369%
2025-04-07	1.8100	1.860000	1.574300	1.8100	-0.549%	15,248	-41.436%
2025-04-04	1.8700	1.900000	1.760000	1.8200	-0.546%	38,341	-41.758%
2025-04-03	1.8500	1.940000	1.810000	1.8300	-1.081%	15,970	-42.077%
2025-04-02	1.9500	1.950000	1.830900	1.8500	-5.128%	7,978	-42.703%
2025-04-01	2.0000	2.100000	1.810000	1.9500	+2.094%	87,586	-45.641%
2025-03-31	1.9500	2.070000	1.813200	1.9100	-4.020%	13,720	-44.503%
2025-03-28	2.0700	2.150000	1.955000	1.9900	-3.865%	17,785	-46.734%
2025-03-27	2.2100	2.210000	2.000000	2.0700	+4.020%	22,470	-48.792%
2025-03-26	2.0000	2.039900	1.920000	1.9900	-2.927%	319,792	-46.734%
2025-03-25	2.0200	2.186900	1.950000	2.0500	-1.442%	511,305	-48.293%
2025-03-24	2.0900	2.100000	2.010000	2.0800	+3.483%	9,991	-49.038%
2025-03-21	2.0400	2.120000	2.000000	2.0100	-4.286%	20,492	-47.264%
2025-03-20	2.0700	2.100000	2.030000	2.1000	+2.941%	20,469	-49.524%
2025-03-19	2.1000	2.150000	2.010000	2.0400	-3.318%	35,965	-48.039%
2025-03-18	2.0900	2.110000	2.047600	2.1100	+2.927%	23,050	-49.763%
2025-03-17	1.9400	2.100000	1.940000	2.0500	+3.535%	8,531	-48.293%
2025-03-14	1.9600	2.050000	1.870000	1.9800	+4.211%	22,636	-46.465%
2025-03-13	1.9300	2.027600	1.832900	1.9000	-1.042%	21,139	-44.211%
2025-03-12	2.2799	2.279900	1.880000	1.9200	-7.246%	12,584	-44.792%
2025-03-11	2.1300	2.150000	1.960000	2.0700	-4.608%	12,531	-48.792%
2025-03-10	2.2600	2.260000	2.000000	2.1700	-3.125%	8,622	-51.152%
2025-03-07	2.1300	2.348700	2.125000	2.2400	+1.818%	14,411	-52.679%
2025-03-06	2.0900	2.229100	2.016700	2.2000	+3.286%	13,725	-51.818%
2025-03-05	2.2200	2.259900	2.050000	2.1300	-6.167%	65,857	-50.235%
2025-03-04	2.0700	2.270000	1.860000	2.2700	+3.182%	325,514	-53.304%
2025-03-03	2.2600	2.265000	2.190000	2.2000	-0.901%	2,706	-51.818%
2025-02-28	2.4462	2.446200	2.150000	2.2200	-2.632%	3,003	-52.252%
2025-02-27	2.3053	2.438000	2.180000	2.2800	-1.299%	9,104	-53.509%
2025-02-26	2.2000	2.390000	2.200000	2.3100	+7.442%	37,450	-54.113%
2025-02-25	2.2900	2.350000	2.150000	2.1500	-3.803%	4,549	-50.698%
2025-02-24	2.4000	2.400000	2.235000	2.2350	-4.894%	9,482	-52.573%
2025-02-21	2.3600	2.590000	2.350000	2.3500	-3.689%	15,604	-54.894%
2025-02-20	2.6569	2.656900	2.380000	2.4400	+0.826%	4,347	-56.557%
2025-02-19	2.3600	2.650000	2.360000	2.4200	-0.412%	33,648	-56.198%
2025-02-18	2.4445	2.649900	2.390000	2.4300	-3.187%	23,326	-56.379%
2025-02-14	2.5300	2.660000	2.490000	2.5100	-5.993%	16,608	-57.769%
2025-02-13	2.4300	2.670000	2.367500	2.6700	+5.952%	23,381	-60.300%
2025-02-12	2.5600	2.690000	2.450000	2.5200	-7.011%	21,088	-57.937%
2025-02-11	2.6600	2.711200	2.650000	2.7100	-1.455%	19,130	-60.886%
2025-02-10	2.6700	2.750000	2.600000	2.7500	+2.996%	14,237	-61.455%
2025-02-07	2.7100	2.710000	2.600000	2.6700	-1.476%	9,617	-60.300%
2025-02-06	2.6800	2.730000	2.590000	2.7100	+2.264%	18,978	-60.886%
2025-02-05	2.6607	2.711200	2.640000	2.6500	+3.516%	16,860	-60.000%
2025-02-04	2.6800	2.820000	2.530000	2.5600	-3.030%	19,574	-58.594%
2025-02-03	2.5000	3.045500	2.320000	2.6400	+3.125%	132,582	-59.848%
2025-01-31	2.5300	2.730000	2.530000	2.5600	+0.787%	63,107	-58.594%
2025-01-30	2.5303	2.720000	2.530300	2.5400	-3.422%	95,671	-58.268%
2025-01-29	2.7100	2.750000	2.520000	2.6300	-1.498%	27,181	-59.696%
2025-01-28	2.7050	2.779400	2.600000	2.6700	-1.476%	8,970	-60.300%
2025-01-27	2.7900	2.912200	2.700000	2.7100	-0.733%	16,645	-60.886%
2025-01-24	2.8900	3.037500	2.610000	2.7300	-5.536%	59,737	-61.172%
2025-01-23	2.8800	3.170000	2.860100	2.8900	-1.701%	25,266	-63.322%
2025-01-22	3.1400	3.140000	2.880000	2.9400	-4.235%	23,206	-63.946%
2025-01-21	3.1900	3.207700	2.921700	3.0700	-0.647%	14,683	-65.472%
2025-01-17	3.1450	3.220800	3.000000	3.0900	-2.524%	21,907	-65.696%
2025-01-16	3.0000	3.170000	3.000000	3.1700	+4.967%	7,806	-66.562%
2025-01-15	3.2808	3.280800	3.010000	3.0200	+0.332%	17,946	-64.901%
2025-01-14	3.0100	3.270000	2.950000	3.0100	+3.793%	24,076	-64.784%
2025-01-13	3.1000	3.100000	2.730000	2.9000	-3.974%	8,597	-63.448%
2025-01-10	2.9400	3.132100	2.930000	3.0200	+0.667%	7,508	-64.901%
2025-01-08	3.2105	3.294000	3.000000	3.0000	-6.542%	9,283	-64.667%
2025-01-07	3.2507	3.330000	3.188400	3.2100	+0.627%	4,021	-66.978%
2025-01-06	3.2856	3.439900	3.190000	3.1900	-0.932%	10,826	-66.771%
2025-01-03	3.3600	3.360000	3.150000	3.2200	-2.128%	12,550	-67.081%
2025-01-02	3.4700	3.470000	3.260100	3.2900	-7.062%	6,942	-67.781%
2024-12-31	3.3000	3.670000	3.090000	3.5400	+7.599%	111,872	-70.056%
2024-12-30	2.8500	3.290000	2.670000	3.2900	+15.439%	71,273	-67.781%
2024-12-27	3.0400	3.112800	2.850000	2.8500	-5.316%	45,317	-62.807%
2024-12-26	2.8900	3.130000	2.870000	3.0100	+5.429%	36,069	-64.784%
2024-12-24	2.8316	2.860000	2.770000	2.8550	+3.442%	6,638	-62.872%
2024-12-23	2.7700	2.847200	2.710000	2.7600	0.000%	19,255	-61.594%
2024-12-20	2.8100	2.890000	2.760000	2.7600	-0.361%	64,967	-61.594%
2024-12-19	2.8000	2.800000	2.670200	2.7700	+1.095%	21,160	-61.733%
2024-12-18	2.8200	2.900000	2.740000	2.7400	-1.439%	23,521	-61.314%
2024-12-17	2.8400	2.840000	2.710200	2.7800	-1.068%	14,884	-61.871%
2024-12-16	2.7300	2.830000	2.730000	2.8100	+2.930%	16,793	-62.278%
2024-12-13	2.8300	2.830000	2.701600	2.7300	-2.151%	37,537	-61.172%
2024-12-12	2.7000	2.840000	2.680000	2.7900	+3.333%	19,085	-62.007%

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

CALC
CalciMedica, Inc. Common Stock
stock NASDAQ