CalciMedica, Inc. (CALC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 5.15 | 5.29 | 5.14 | 5.20 | 5.20 | 23,865 |
| 23 May 2024 | 5.31 | 5.35 | 5.02 | 5.16 | 5.16 | 24,400 |
| 22 May 2024 | 5.44 | 5.51 | 5.26 | 5.38 | 5.38 | 3,400 |
| 21 May 2024 | 5.45 | 5.50 | 5.36 | 5.40 | 5.40 | 7,300 |
| 20 May 2024 | 5.37 | 5.49 | 5.28 | 5.40 | 5.40 | 3,500 |
| 17 May 2024 | 5.51 | 5.90 | 5.45 | 5.45 | 5.45 | 55,900 |
| 16 May 2024 | 5.41 | 5.80 | 5.41 | 5.43 | 5.43 | 10,100 |
| 15 May 2024 | 5.68 | 5.77 | 5.20 | 5.48 | 5.48 | 13,600 |
| 14 May 2024 | 5.07 | 5.77 | 5.07 | 5.55 | 5.55 | 25,900 |
| 13 May 2024 | 5.40 | 5.44 | 4.88 | 5.20 | 5.20 | 21,600 |
| 10 May 2024 | 5.51 | 5.66 | 5.51 | 5.60 | 5.60 | 3,600 |
| 09 May 2024 | 5.64 | 5.65 | 5.51 | 5.65 | 5.65 | 3,000 |
| 08 May 2024 | 5.50 | 5.65 | 5.50 | 5.60 | 5.60 | 10,300 |
| 07 May 2024 | 5.53 | 5.66 | 5.51 | 5.52 | 5.52 | 6,700 |
| 06 May 2024 | 5.74 | 5.77 | 5.51 | 5.64 | 5.64 | 6,700 |
| 03 May 2024 | 5.99 | 5.99 | 5.74 | 5.74 | 5.74 | 6,700 |
| 02 May 2024 | 6.00 | 6.10 | 5.81 | 6.00 | 6.00 | 25,800 |
| 01 May 2024 | 5.65 | 6.26 | 5.52 | 5.96 | 5.96 | 20,900 |
| 30 Apr 2024 | 5.36 | 6.02 | 4.82 | 5.73 | 5.73 | 19,700 |
| 29 Apr 2024 | 5.01 | 5.55 | 4.52 | 5.49 | 5.49 | 15,600 |
| 26 Apr 2024 | 5.50 | 5.58 | 5.33 | 5.45 | 5.45 | 8,900 |
| 25 Apr 2024 | 4.98 | 5.53 | 4.81 | 5.29 | 5.29 | 18,100 |
| 24 Apr 2024 | 4.54 | 5.80 | 4.10 | 5.49 | 5.49 | 76,700 |
| 23 Apr 2024 | 4.50 | 4.59 | 4.07 | 4.59 | 4.59 | 19,600 |
| 22 Apr 2024 | 4.16 | 4.58 | 4.16 | 4.51 | 4.51 | 5,500 |
| 19 Apr 2024 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | 1,800 |
| 18 Apr 2024 | 4.17 | 4.19 | 4.01 | 4.01 | 4.01 | 2,000 |
| 17 Apr 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 500 |
| 16 Apr 2024 | 4.33 | 4.40 | 4.25 | 4.34 | 4.34 | 5,400 |
| 15 Apr 2024 | 4.30 | 4.55 | 4.29 | 4.39 | 4.39 | 23,600 |
| 12 Apr 2024 | 4.59 | 4.59 | 4.32 | 4.44 | 4.44 | 25,600 |
| 11 Apr 2024 | 4.30 | 4.59 | 4.30 | 4.41 | 4.41 | 18,900 |
| 10 Apr 2024 | 4.46 | 4.57 | 4.41 | 4.41 | 4.41 | 6,700 |
| 09 Apr 2024 | 4.57 | 4.57 | 4.33 | 4.33 | 4.33 | 8,800 |
| 08 Apr 2024 | 4.53 | 4.55 | 4.30 | 4.32 | 4.32 | 11,500 |
| 05 Apr 2024 | 4.26 | 4.48 | 4.26 | 4.30 | 4.30 | 2,400 |
| 04 Apr 2024 | 4.44 | 4.54 | 4.19 | 4.35 | 4.35 | 86,400 |
| 03 Apr 2024 | 4.08 | 4.18 | 3.99 | 4.18 | 4.18 | 31,300 |
| 02 Apr 2024 | 3.99 | 4.25 | 3.88 | 4.04 | 4.04 | 35,400 |
| 01 Apr 2024 | 4.20 | 4.20 | 3.90 | 3.93 | 3.93 | 11,100 |
| 28 Mar 2024 | 3.91 | 4.40 | 3.89 | 4.16 | 4.16 | 6,700 |
| 27 Mar 2024 | 3.87 | 4.20 | 3.87 | 4.19 | 4.19 | 11,500 |
| 26 Mar 2024 | 4.10 | 4.19 | 4.00 | 4.19 | 4.19 | 1,200 |
| 25 Mar 2024 | 4.05 | 4.17 | 4.01 | 4.13 | 4.13 | 3,100 |
| 22 Mar 2024 | 3.73 | 4.19 | 3.71 | 4.12 | 4.12 | 6,200 |
| 21 Mar 2024 | 3.46 | 3.94 | 3.46 | 3.83 | 3.83 | 34,300 |
| 20 Mar 2024 | 3.43 | 3.58 | 3.31 | 3.46 | 3.46 | 7,100 |
| 19 Mar 2024 | 4.02 | 4.06 | 3.37 | 3.39 | 3.39 | 16,900 |
| 18 Mar 2024 | 3.90 | 4.10 | 3.42 | 3.60 | 3.60 | 37,700 |
| 15 Mar 2024 | 4.40 | 4.61 | 3.94 | 3.94 | 3.94 | 134,900 |
| 14 Mar 2024 | 4.34 | 4.65 | 4.34 | 4.36 | 4.36 | 14,300 |
| 13 Mar 2024 | 4.39 | 4.60 | 4.34 | 4.34 | 4.34 | 34,200 |
| 12 Mar 2024 | 4.50 | 4.62 | 4.43 | 4.50 | 4.50 | 31,900 |
| 11 Mar 2024 | 4.55 | 4.79 | 4.40 | 4.43 | 4.43 | 34,100 |
| 08 Mar 2024 | 4.49 | 4.77 | 4.36 | 4.50 | 4.50 | 27,800 |
| 07 Mar 2024 | 4.37 | 4.68 | 4.37 | 4.43 | 4.43 | 37,600 |
| 06 Mar 2024 | 4.56 | 4.59 | 4.42 | 4.50 | 4.50 | 25,100 |
| 05 Mar 2024 | 4.59 | 4.62 | 4.36 | 4.39 | 4.39 | 26,900 |
| 04 Mar 2024 | 4.68 | 4.69 | 4.42 | 4.50 | 4.50 | 31,800 |
| 01 Mar 2024 | 4.52 | 4.61 | 4.40 | 4.47 | 4.47 | 35,100 |
| 29 Feb 2024 | 4.36 | 4.68 | 4.36 | 4.38 | 4.38 | 8,200 |
| 28 Feb 2024 | 4.49 | 4.57 | 4.31 | 4.37 | 4.37 | 3,600 |
| 27 Feb 2024 | 4.49 | 4.53 | 4.30 | 4.50 | 4.50 | 6,300 |
| 26 Feb 2024 | 4.55 | 4.55 | 4.47 | 4.52 | 4.52 | 7,800 |
| 23 Feb 2024 | 4.50 | 4.71 | 4.27 | 4.49 | 4.49 | 14,000 |
| 22 Feb 2024 | 4.51 | 4.51 | 4.28 | 4.41 | 4.41 | 3,400 |
| 21 Feb 2024 | 4.48 | 4.50 | 4.30 | 4.48 | 4.48 | 5,100 |
| 20 Feb 2024 | 4.60 | 4.90 | 4.35 | 4.36 | 4.36 | 26,100 |
| 16 Feb 2024 | 4.96 | 5.10 | 4.43 | 4.49 | 4.49 | 33,200 |
| 15 Feb 2024 | 4.80 | 4.99 | 4.30 | 4.51 | 4.51 | 42,700 |
| 14 Feb 2024 | 5.53 | 5.53 | 4.83 | 4.85 | 4.85 | 24,200 |
| 13 Feb 2024 | 5.75 | 5.75 | 5.13 | 5.23 | 5.23 | 21,600 |
| 12 Feb 2024 | 5.55 | 5.88 | 5.31 | 5.70 | 5.70 | 11,600 |
| 09 Feb 2024 | 5.02 | 5.89 | 5.02 | 5.80 | 5.80 | 3,900 |
| 08 Feb 2024 | 5.37 | 5.57 | 4.91 | 5.11 | 5.11 | 16,900 |
| 07 Feb 2024 | 5.59 | 5.90 | 5.43 | 5.68 | 5.68 | 8,700 |
| 06 Feb 2024 | 5.00 | 5.48 | 5.00 | 5.31 | 5.31 | 6,800 |
| 05 Feb 2024 | 5.40 | 5.75 | 4.86 | 5.10 | 5.10 | 9,400 |
| 02 Feb 2024 | 6.25 | 6.56 | 4.85 | 5.58 | 5.58 | 27,200 |
| 01 Feb 2024 | 7.11 | 7.76 | 6.17 | 6.20 | 6.20 | 28,200 |
| 31 Jan 2024 | 7.11 | 7.48 | 7.10 | 7.44 | 7.44 | 12,500 |
| 30 Jan 2024 | 7.18 | 8.38 | 7.04 | 7.30 | 7.30 | 92,900 |
| 29 Jan 2024 | 5.93 | 7.00 | 5.74 | 6.94 | 6.94 | 62,800 |
| 26 Jan 2024 | 5.75 | 5.95 | 5.41 | 5.57 | 5.57 | 30,000 |
| 25 Jan 2024 | 5.39 | 5.39 | 5.00 | 5.09 | 5.09 | 11,000 |
| 24 Jan 2024 | 5.83 | 5.83 | 5.08 | 5.46 | 5.46 | 17,400 |
| 23 Jan 2024 | 5.45 | 6.25 | 5.11 | 5.60 | 5.60 | 27,200 |
| 22 Jan 2024 | 5.07 | 5.79 | 4.82 | 5.12 | 5.12 | 57,500 |
| 19 Jan 2024 | 4.56 | 4.84 | 4.24 | 4.78 | 4.78 | 37,700 |
| 18 Jan 2024 | 3.68 | 4.50 | 3.59 | 4.27 | 4.27 | 19,500 |
| 17 Jan 2024 | 3.56 | 3.56 | 3.51 | 3.52 | 3.52 | 800 |
| 16 Jan 2024 | 3.70 | 3.70 | 3.36 | 3.41 | 3.41 | 3,100 |
| 12 Jan 2024 | 3.69 | 3.69 | 3.40 | 3.41 | 3.41 | 2,800 |
| 11 Jan 2024 | 3.40 | 3.72 | 3.27 | 3.27 | 3.27 | 2,700 |
| 10 Jan 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - |
| 09 Jan 2024 | 3.35 | 3.39 | 3.35 | 3.36 | 3.36 | 1,000 |
| 08 Jan 2024 | 3.20 | 3.35 | 3.20 | 3.35 | 3.35 | 1,100 |
| 05 Jan 2024 | 3.48 | 3.58 | 3.48 | 3.58 | 3.58 | 2,300 |
| 04 Jan 2024 | 3.72 | 3.72 | 3.26 | 3.60 | 3.60 | 5,800 |
| 03 Jan 2024 | 3.38 | 3.73 | 3.03 | 3.50 | 3.50 | 14,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.