CalciMedica, Inc. - Common Stock (CALC)

Last Price0.7356

Change+0.0416 (5.99%)

NASDAQ· Last Trade: Jul 18th, 12:28 PM EDT

Historical Prices For CalciMedica, Inc. - Common Stock (CALC)

Date Range:

2026-04-18 - 2026-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2026	0.71	0.77	0.70	0.74	195,978	0.74
7/16/2026	0.76	0.77	0.66	0.69	436,103	0.69
7/15/2026	0.76	0.79	0.73	0.78	207,641	0.78
7/14/2026	0.82	0.84	0.72	0.74	335,024	0.74
7/13/2026	0.91	0.92	0.80	0.82	561,891	0.82
7/10/2026	0.94	0.95	0.89	0.93	190,128	0.93
7/09/2026	0.90	0.96	0.89	0.95	305,140	0.95
7/08/2026	0.94	0.96	0.87	0.90	255,755	0.90
7/07/2026	0.98	1.09	0.92	0.96	452,653	0.96
7/06/2026	0.94	1.03	0.89	0.99	421,683	0.99
7/02/2026	1.03	1.05	0.93	0.97	416,424	0.97
7/01/2026	0.98	1.15	0.98	1.04	941,728	1.04
6/30/2026	0.95	1.03	0.85	1.03	919,403	1.03
6/29/2026	0.82	1.03	0.78	0.99	2,082,779	0.99
6/26/2026	0.60	0.82	0.60	0.82	2,931,637	0.82
6/25/2026	0.58	0.64	0.56	0.63	1,390,923	0.63
6/24/2026	0.79	0.82	0.54	0.60	57,298,613	0.60
6/23/2026	0.78	0.83	0.76	0.80	56,064	0.80
6/22/2026	0.78	0.83	0.76	0.78	33,754	0.78
6/18/2026	0.86	0.86	0.75	0.76	111,718	0.76
6/17/2026	0.84	0.89	0.84	0.84	50,340	0.84
6/16/2026	0.87	0.88	0.81	0.86	143,612	0.86
6/15/2026	0.90	0.93	0.86	0.87	52,410	0.87
6/12/2026	0.91	0.95	0.87	0.87	97,855	0.87
6/11/2026	0.96	0.97	0.84	0.89	241,722	0.89
6/10/2026	0.90	1.01	0.90	0.93	215,278	0.93
6/09/2026	0.94	0.98	0.88	0.91	235,161	0.91
6/08/2026	1.06	1.06	0.91	0.96	559,106	0.96
6/05/2026	0.88	1.14	0.84	1.06	2,994,529	1.06
6/04/2026	0.82	0.91	0.79	0.85	160,521	0.85
6/03/2026	0.78	0.87	0.76	0.85	114,016	0.85
6/02/2026	0.84	0.85	0.75	0.80	242,897	0.80
6/01/2026	0.85	0.87	0.83	0.84	154,803	0.84
5/29/2026	0.87	0.92	0.75	0.82	311,478	0.82
5/28/2026	0.74	0.89	0.74	0.87	225,031	0.87
5/27/2026	0.76	0.76	0.71	0.74	129,158	0.74
5/26/2026	0.64	0.79	0.64	0.76	295,336	0.76
5/22/2026	0.61	0.65	0.61	0.63	51,551	0.63
5/21/2026	0.65	0.66	0.61	0.63	115,848	0.63
5/20/2026	0.63	0.69	0.61	0.65	70,102	0.65
5/19/2026	0.62	0.64	0.58	0.62	71,990	0.62
5/18/2026	0.65	0.66	0.62	0.62	95,763	0.62
5/15/2026	0.68	0.72	0.65	0.66	242,803	0.66
5/14/2026	0.67	0.72	0.65	0.68	81,479	0.68
5/13/2026	0.61	0.73	0.61	0.69	361,260	0.69
5/12/2026	0.62	0.64	0.59	0.63	96,917	0.63
5/11/2026	0.63	0.64	0.59	0.59	49,453	0.59
5/08/2026	0.64	0.64	0.61	0.63	57,748	0.63
5/07/2026	0.63	0.68	0.61	0.64	266,883	0.64
5/06/2026	0.59	0.64	0.59	0.62	72,594	0.62
5/05/2026	0.59	0.62	0.59	0.60	50,676	0.60
5/04/2026	0.58	0.61	0.58	0.59	86,616	0.59
5/01/2026	0.60	0.62	0.57	0.59	156,037	0.59
4/30/2026	0.56	0.61	0.54	0.59	153,937	0.59
4/29/2026	0.59	0.59	0.56	0.56	80,348	0.56
4/28/2026	0.60	0.60	0.53	0.58	237,916	0.58
4/27/2026	0.58	0.60	0.58	0.59	74,523	0.59
4/24/2026	0.60	0.61	0.58	0.58	95,852	0.58
4/23/2026	0.62	0.63	0.58	0.58	151,707	0.58
4/22/2026	0.62	0.65	0.61	0.61	71,548	0.61
4/21/2026	0.65	0.66	0.60	0.60	284,414	0.60
4/20/2026	0.61	0.67	0.60	0.66	186,947	0.66