CalciMedica, Inc.
CALC · NASDAQ
Market closed$0.735600$0.041600 (+5.99%)After hours $0.790000 · +7.40%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $0.790000 | $0.790000 | $0.790000 | $0.790000 | $0.790000 | 1.00 |
| July 17, 2026 | $0.778600 | $0.778600 | $0.778600 | $0.778600 | $0.778600 | 22.00 |
| July 17, 2026 | $0.735600 | $0.735600 | $0.735600 | $0.735600 | $0.735600 | 22.00 |
| July 17, 2026 | $0.735600 | $0.735600 | $0.735600 | $0.735600 | $0.735600 | 66.00 |
| July 17, 2026 | $0.763400 | $0.763400 | $0.763400 | $0.763400 | $0.763400 | 22.00 |
| July 17, 2026 | $0.735600 | $0.735600 | $0.735600 | $0.735600 | $0.735600 | 6.08K |
| July 17, 2026 | $0.741900 | $0.741900 | $0.741900 | $0.741900 | $0.741900 | 200.00 |
| July 17, 2026 | $0.720200 | $0.720200 | $0.720200 | $0.720200 | $0.720200 | 100.00 |
| July 17, 2026 | $0.720200 | $0.720200 | $0.720200 | $0.720200 | $0.720200 | 100.00 |
| July 17, 2026 | $0.720000 | $0.720000 | $0.720000 | $0.720000 | $0.720000 | 355.00 |
| July 17, 2026 | $0.714000 | $0.720000 | $0.714000 | $0.720000 | $0.720000 | 187.00 |
| July 17, 2026 | $0.730400 | $0.730400 | $0.730400 | $0.730400 | $0.730400 | 21.00 |
| July 17, 2026 | $0.730400 | $0.730400 | $0.730400 | $0.730400 | $0.730400 | 30.00 |
| July 17, 2026 | $0.736600 | $0.736600 | $0.732600 | $0.732600 | $0.732600 | 10.03K |
| July 17, 2026 | $0.750300 | $0.750300 | $0.750200 | $0.750200 | $0.750200 | 1.00K |
| July 17, 2026 | $0.750000 | $0.750000 | $0.750000 | $0.750000 | $0.750000 | 200.00 |
| July 17, 2026 | $0.750200 | $0.760400 | $0.750200 | $0.752200 | $0.752200 | 13.00 |
| July 17, 2026 | $0.750200 | $0.750200 | $0.750200 | $0.750200 | $0.750200 | 1.00 |
| July 17, 2026 | $0.750200 | $0.750200 | $0.750200 | $0.750200 | $0.750200 | 7.63K |
| July 17, 2026 | $0.759500 | $0.759500 | $0.747900 | $0.756500 | $0.756500 | 1.03K |
| July 17, 2026 | $0.741100 | $0.741100 | $0.741100 | $0.741100 | $0.741100 | 429.00 |
| July 17, 2026 | $0.755800 | $0.755800 | $0.755800 | $0.755800 | $0.755800 | 11.00 |
| July 17, 2026 | $0.752200 | $0.752200 | $0.752200 | $0.752200 | $0.752200 | — |
| July 17, 2026 | $0.747000 | $0.752700 | $0.747000 | $0.752200 | $0.752200 | 726.00 |
| July 17, 2026 | $0.752200 | $0.752200 | $0.752200 | $0.752200 | $0.752200 | — |
| July 17, 2026 | $0.750000 | $0.750000 | $0.750000 | $0.750000 | $0.750000 | 220.18 |
| July 17, 2026 | $0.752200 | $0.752200 | $0.752200 | $0.752200 | $0.752200 | — |
| July 17, 2026 | $0.752200 | $0.752300 | $0.752200 | $0.752300 | $0.752300 | 5.15K |
| July 17, 2026 | $0.752200 | $0.752200 | $0.752200 | $0.752200 | $0.752200 | 1.45K |
| July 17, 2026 | $0.756000 | $0.756000 | $0.756000 | $0.756000 | $0.756000 | 130.00 |
| July 17, 2026 | $0.756000 | $0.756000 | $0.756000 | $0.756000 | $0.756000 | 4.15K |
| July 17, 2026 | $0.756000 | $0.756000 | $0.756000 | $0.756000 | $0.756000 | 200.00 |
| July 17, 2026 | $0.756000 | $0.756000 | $0.756000 | $0.756000 | $0.756000 | 492.00 |
| July 17, 2026 | $0.756000 | $0.756000 | $0.756000 | $0.756000 | $0.756000 | 686.00 |
| July 17, 2026 | $0.756000 | $0.756000 | $0.756000 | $0.756000 | $0.756000 | 4.17K |
| July 17, 2026 | $0.758100 | $0.758100 | $0.758100 | $0.758100 | $0.758100 | 302.00 |
| July 17, 2026 | $0.756000 | $0.756000 | $0.756000 | $0.756000 | $0.756000 | 3.03K |
| July 17, 2026 | $0.765300 | $0.765300 | $0.765300 | $0.765300 | $0.765300 | 350.18 |
| July 17, 2026 | $0.765300 | $0.765300 | $0.765300 | $0.765300 | $0.765300 | 6.95K |
| July 17, 2026 | $0.765300 | $0.765300 | $0.765300 | $0.765300 | $0.765300 | 127.00 |
| July 17, 2026 | $0.765300 | $0.765300 | $0.765300 | $0.765300 | $0.765300 | 33.18 |
| July 17, 2026 | $0.760100 | $0.760100 | $0.760100 | $0.760100 | $0.760100 | 133.00 |
| July 17, 2026 | $0.763350 | $0.763350 | $0.763350 | $0.763350 | $0.763350 | 36.82 |
| July 17, 2026 | $0.763400 | $0.763400 | $0.763400 | $0.763400 | $0.763400 | 1.18 |
| July 17, 2026 | $0.754600 | $0.763400 | $0.752100 | $0.763400 | $0.763400 | 1.84K |
| July 17, 2026 | $0.751600 | $0.754600 | $0.751600 | $0.754600 | $0.754600 | 246.00 |
| July 17, 2026 | $0.751500 | $0.751600 | $0.751500 | $0.751600 | $0.751600 | 5.19K |
| July 17, 2026 | $0.744100 | $0.744100 | $0.744100 | $0.744100 | $0.744100 | 100.00 |
| July 17, 2026 | $0.751600 | $0.751600 | $0.751600 | $0.751600 | $0.751600 | 1.00 |
| July 17, 2026 | $0.744100 | $0.751600 | $0.744100 | $0.751600 | $0.751600 | 384.00 |
| July 17, 2026 | $0.749600 | $0.749600 | $0.749600 | $0.749600 | $0.749600 | 30.00 |
| July 17, 2026 | $0.740200 | $0.749600 | $0.740200 | $0.749600 | $0.749600 | 792.00 |
| July 17, 2026 | $0.749600 | $0.749600 | $0.749600 | $0.749600 | $0.749600 | 1.00 |
| July 17, 2026 | $0.749600 | $0.749600 | $0.749600 | $0.749600 | $0.749600 | 1.30K |
| July 17, 2026 | $0.749600 | $0.749600 | $0.749600 | $0.749600 | $0.749600 | 88.00 |
| July 17, 2026 | $0.749600 | $0.749600 | $0.749600 | $0.749600 | $0.749600 | 26.00 |
| July 17, 2026 | $0.749600 | $0.749600 | $0.749600 | $0.749600 | $0.749600 | 120.00 |
| July 17, 2026 | $0.746600 | $0.746600 | $0.746600 | $0.746600 | $0.746600 | 8.18 |
| July 17, 2026 | $0.746100 | $0.750000 | $0.746000 | $0.750000 | $0.750000 | 1.85K |
| July 17, 2026 | $0.752400 | $0.752400 | $0.752400 | $0.752400 | $0.752400 | 9.86K |
| July 17, 2026 | $0.752100 | $0.752100 | $0.752100 | $0.752100 | $0.752100 | — |
| July 17, 2026 | $0.752100 | $0.752100 | $0.752100 | $0.752100 | $0.752100 | 299.00 |
| July 17, 2026 | $0.752100 | $0.752100 | $0.752100 | $0.752100 | $0.752100 | 501.00 |
| July 17, 2026 | $0.752000 | $0.752000 | $0.752000 | $0.752000 | $0.752000 | 106.00 |
| July 17, 2026 | $0.747700 | $0.755900 | $0.747700 | $0.755900 | $0.755900 | 12.53K |
| July 17, 2026 | $0.750200 | $0.750200 | $0.750200 | $0.750200 | $0.750200 | 23.18 |
| July 17, 2026 | $0.753000 | $0.753000 | $0.753000 | $0.753000 | $0.753000 | 206.00 |
| July 17, 2026 | $0.755800 | $0.755800 | $0.755800 | $0.755800 | $0.755800 | — |
| July 17, 2026 | $0.750600 | $0.750600 | $0.750600 | $0.750600 | $0.750600 | 3.41K |
| July 17, 2026 | $0.750100 | $0.750100 | $0.750100 | $0.750100 | $0.750100 | 3.41K |
| July 17, 2026 | $0.753100 | $0.753100 | $0.753100 | $0.753100 | $0.753100 | 200.00 |
| July 17, 2026 | $0.739100 | $0.739100 | $0.739100 | $0.739100 | $0.739100 | 533.00 |
| July 17, 2026 | $0.735500 | $0.735500 | $0.735500 | $0.735500 | $0.735500 | — |
| July 17, 2026 | $0.735500 | $0.735500 | $0.735500 | $0.735500 | $0.735500 | 400.00 |
| July 17, 2026 | $0.735500 | $0.735500 | $0.735500 | $0.735500 | $0.735500 | 100.00 |
| July 17, 2026 | $0.735500 | $0.735500 | $0.735500 | $0.735500 | $0.735500 | 722.00 |
| July 17, 2026 | $0.735500 | $0.735500 | $0.735500 | $0.735500 | $0.735500 | 239.00 |
| July 17, 2026 | $0.735500 | $0.735500 | $0.735500 | $0.735500 | $0.735500 | 8.14K |
| July 17, 2026 | $0.735500 | $0.735500 | $0.735500 | $0.735500 | $0.735500 | 57.00 |
| July 17, 2026 | $0.730700 | $0.730700 | $0.730700 | $0.730700 | $0.730700 | 92.00 |
| July 17, 2026 | $0.734700 | $0.734700 | $0.734700 | $0.734700 | $0.734700 | 2.00K |
| July 17, 2026 | $0.730400 | $0.730400 | $0.730400 | $0.730400 | $0.730400 | 31.00 |
| July 17, 2026 | $0.730400 | $0.730400 | $0.730400 | $0.730400 | $0.730400 | 18.00 |
| July 17, 2026 | $0.730500 | $0.730500 | $0.730500 | $0.730500 | $0.730500 | 49.18 |
| July 17, 2026 | $0.726100 | $0.730500 | $0.726100 | $0.730500 | $0.730500 | 537.00 |
| July 17, 2026 | $0.730500 | $0.730500 | $0.730500 | $0.730500 | $0.730500 | 25.00 |
| July 17, 2026 | $0.726100 | $0.730500 | $0.726100 | $0.730500 | $0.730500 | 26.00 |
| July 17, 2026 | $0.730500 | $0.730500 | $0.730500 | $0.730500 | $0.730500 | 34.00 |
| July 17, 2026 | $0.734500 | $0.734500 | $0.734500 | $0.734500 | $0.734500 | 99.00 |
| July 17, 2026 | $0.730500 | $0.730500 | $0.730500 | $0.730500 | $0.730500 | 54.00 |
| July 17, 2026 | $0.733200 | $0.733200 | $0.733200 | $0.733200 | $0.733200 | 2.18K |
| July 17, 2026 | $0.727400 | $0.727400 | $0.727400 | $0.727400 | $0.727400 | 2.00K |
| July 17, 2026 | $0.711200 | $0.711200 | $0.708000 | $0.708000 | $0.708000 | 700.00 |
| July 17, 2026 | $0.723000 | $0.723000 | $0.723000 | $0.723000 | $0.723000 | 26.18 |
| July 17, 2026 | $0.723000 | $0.723000 | $0.723000 | $0.723000 | $0.723000 | 30.00 |
| July 17, 2026 | $0.714300 | $0.723000 | $0.714300 | $0.723000 | $0.723000 | 915.18 |
| July 17, 2026 | $0.719500 | $0.719500 | $0.719500 | $0.719500 | $0.719500 | 1.19K |
| July 17, 2026 | $0.715000 | $0.715000 | $0.715000 | $0.715000 | $0.715000 | 253.00 |
| July 17, 2026 | $0.712100 | $0.712700 | $0.712100 | $0.712700 | $0.712700 | — |
| July 17, 2026 | $0.712700 | $0.712700 | $0.712700 | $0.712700 | $0.712700 | — |
| July 17, 2026 | $0.710000 | $0.710000 | $0.708000 | $0.708000 | $0.708000 | 1.80K |
| July 17, 2026 | $0.719800 | $0.719800 | $0.719800 | $0.719800 | $0.719800 | — |
| July 17, 2026 | $0.720000 | $0.720000 | $0.720000 | $0.720000 | $0.720000 | 4.03K |
| July 17, 2026 | $0.710900 | $0.719800 | $0.710900 | $0.719800 | $0.719800 | 200.00 |
| July 17, 2026 | $0.730000 | $0.730000 | $0.730000 | $0.730000 | $0.730000 | 1.20K |
| July 17, 2026 | $0.727500 | $0.727500 | $0.727500 | $0.727500 | $0.727500 | 1.00 |
| July 17, 2026 | $0.727500 | $0.727500 | $0.727500 | $0.727500 | $0.727500 | 323.00 |
| July 17, 2026 | $0.727500 | $0.727500 | $0.727500 | $0.727500 | $0.727500 | 7.00 |
| July 17, 2026 | $0.727500 | $0.727500 | $0.727500 | $0.727500 | $0.727500 | 9.18 |
| July 17, 2026 | $0.727500 | $0.727500 | $0.727500 | $0.727500 | $0.727500 | 7.00 |
| July 17, 2026 | $0.727500 | $0.727500 | $0.727500 | $0.727500 | $0.727500 | 261.00 |
| July 17, 2026 | $0.727500 | $0.727500 | $0.727500 | $0.727500 | $0.727500 | 1.18 |
| July 17, 2026 | $0.727500 | $0.733600 | $0.727500 | $0.733600 | $0.733600 | 473.00 |
| July 17, 2026 | $0.715800 | $0.715800 | $0.715800 | $0.715800 | $0.715800 | 446.00 |
| July 17, 2026 | $0.717500 | $0.724900 | $0.717500 | $0.724900 | $0.724900 | 26.00 |
| July 17, 2026 | $0.715700 | $0.715700 | $0.715700 | $0.715700 | $0.715700 | 6.00 |
| July 17, 2026 | $0.715700 | $0.715700 | $0.715700 | $0.715700 | $0.715700 | 5.00 |
| July 17, 2026 | $0.715700 | $0.715700 | $0.715700 | $0.715700 | $0.715700 | 6.00 |
| July 17, 2026 | $0.715700 | $0.715700 | $0.715700 | $0.715700 | $0.715700 | 204.00 |
| July 17, 2026 | $0.715700 | $0.715700 | $0.715700 | $0.715700 | $0.715700 | 7.18 |
| July 17, 2026 | $0.715700 | $0.715700 | $0.710000 | $0.710000 | $0.710000 | 115.00 |
| July 17, 2026 | $0.719800 | $0.719800 | $0.719800 | $0.719800 | $0.719800 | 1.02K |
| July 17, 2026 | $0.715700 | $0.715700 | $0.712600 | $0.712600 | $0.712600 | 2.14K |
| July 17, 2026 | $0.712500 | $0.712600 | $0.712500 | $0.712600 | $0.712600 | 2.08K |
| July 17, 2026 | $0.705700 | $0.707700 | $0.700000 | $0.707700 | $0.707700 | 4.88K |
| July 17, 2026 | $0.701400 | $0.701400 | $0.701400 | $0.701400 | $0.701400 | 2.13K |
| July 17, 2026 | $0.701400 | $0.701400 | $0.701400 | $0.701400 | $0.701400 | — |
| July 17, 2026 | $0.701400 | $0.701400 | $0.701400 | $0.701400 | $0.701400 | 126.00 |
| July 17, 2026 | $0.701400 | $0.701400 | $0.701400 | $0.701400 | $0.701400 | — |
| July 17, 2026 | $0.701400 | $0.701400 | $0.701400 | $0.701400 | $0.701400 | 1.37K |
| July 17, 2026 | $0.697700 | $0.697700 | $0.694000 | $0.694000 | $0.694000 | 205.00 |
| July 17, 2026 | $0.702100 | $0.702100 | $0.701800 | $0.701800 | $0.701800 | 11.50K |
| July 17, 2026 | $0.701800 | $0.701800 | $0.701800 | $0.701800 | $0.701800 | 100.00 |
| July 17, 2026 | $0.741000 | $0.741000 | $0.741000 | $0.741000 | $0.741000 | 400.00 |
| July 17, 2026 | $0.730000 | $0.730000 | $0.730000 | $0.730000 | $0.730000 | 6.62K |
| July 17, 2026 | $0.723000 | $0.723000 | $0.723000 | $0.723000 | $0.723000 | 1.00 |
| July 17, 2026 | $0.723000 | $0.723000 | $0.723000 | $0.723000 | $0.723000 | 300.00 |
| July 17, 2026 | $0.717000 | $0.717000 | $0.717000 | $0.717000 | $0.717000 | 1.20K |