5 DAY PERFORMANCE
-4.44%
1 MONTH PERFORMANCE
+13.16%
3 MONTH PERFORMANCE
-22.52%
6 MONTH PERFORMANCE
-50.14%
YEAR-TO-DATE PERFORMANCE
-51.41%
1 YEAR PERFORMANCE
-68.44%
CalciMedica, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $1.77 | $1.75 (-0.6%) | $1.79 | $1.72 | 8.84 K | $24.71 B |
| 05/27/2025 | $1.83 | $1.76 (-3.83%) | $1.83 | $1.74 | 11.80 K | $24.85 B |
| 05/23/2025 | $1.80 | $1.80 (0%) | $1.80 | $1.71 | 3.85 K | $25.42 B |
| 05/22/2025 | $1.78 | $1.71 (-3.93%) | $1.78 | $1.66 | 15.00 K | $24.15 B |
| 05/21/2025 | $1.89 | $1.75 (-7.41%) | $1.90 | $1.75 | 34.50 K | $24.71 B |
| 05/20/2025 | $1.91 | $1.86 (-2.62%) | $1.91 | $1.80 | 18.21 K | $26.27 B |
| 05/19/2025 | $2.00 | $1.86 (-7%) | $2.00 | $1.85 | 21.55 K | $26.27 B |
| 05/16/2025 | $1.93 | $2.00 (3.63%) | $2.04 | $1.91 | 21.82 K | $28.24 B |
| 05/15/2025 | $1.99 | $1.94 (-2.51%) | $2.00 | $1.90 | 37.62 K | $27.40 B |
| 05/14/2025 | $1.96 | $1.91 (-2.55%) | $2.04 | $1.87 | 78.98 K | $26.97 B |
| 05/13/2025 | $2.04 | $1.93 (-5.39%) | $2.04 | $1.86 | 35.24 K | $27.25 B |
| 05/12/2025 | $2.00 | $2.01 (0.5%) | $2.02 | $1.93 | 21.75 K | $28.38 B |
| 05/09/2025 | $2.03 | $2.00 (-1.48%) | $2.03 | $1.97 | 13.75 K | $28.24 B |
| 05/08/2025 | $2.00 | $2.06 (3%) | $2.15 | $1.94 | 60.04 K | $29.09 B |
| 05/07/2025 | $2.04 | $2.00 (-1.96%) | $2.15 | $1.95 | 97.04 K | $28.24 B |
| 05/06/2025 | $1.88 | $1.99 (5.85%) | $2.06 | $1.82 | 77.74 K | $28.10 B |
| 05/05/2025 | $1.73 | $1.95 (12.72%) | $1.98 | $1.69 | 48.42 K | $27.54 B |
| 05/02/2025 | $1.54 | $1.75 (13.64%) | $1.80 | $1.52 | 41.11 K | $24.71 B |
| 05/01/2025 | $1.60 | $1.55 (-3.13%) | $1.60 | $1.53 | 28.40 K | $21.89 B |
| 04/30/2025 | $1.56 | $1.57 (0.64%) | $1.59 | $1.56 | 2.22 K | $22.17 B |
| 04/29/2025 | $1.52 | $1.52 (0%) | $1.57 | $1.52 | 8.00 K | $21.46 B |
| 04/28/2025 | $1.48 | $1.51 (2.03%) | $1.53 | $1.48 | 7.61 K | $21.32 B |
| 04/25/2025 | $1.49 | $1.50 (0.67%) | $1.53 | $1.48 | 20.39 K | $21.18 B |
| 04/24/2025 | $1.53 | $1.53 (0%) | $1.54 | $1.43 | 33.04 K | $21.61 B |
| 04/23/2025 | $1.59 | $1.53 (-3.77%) | $1.59 | $1.46 | 44.63 K | $21.61 B |
| 04/22/2025 | $1.54 | $1.52 (-1.3%) | $1.67 | $1.47 | 21.86 K | $21.46 B |
| 04/21/2025 | $1.56 | $1.55 (-0.64%) | $1.58 | $1.54 | 12.72 K | $21.89 B |
| 04/17/2025 | $1.54 | $1.55 (0.65%) | $1.60 | $1.53 | 4.35 K | $21.89 B |
| 04/16/2025 | $1.59 | $1.54 (-3.14%) | $1.63 | $1.54 | 14.40 K | $21.75 B |
| 04/15/2025 | $1.65 | $1.60 (-3.03%) | $1.67 | $1.60 | 7.02 K | $22.59 B |
| 04/14/2025 | $1.60 | $1.63 (1.87%) | $1.67 | $1.54 | 12.76 K | $23.02 B |
| 04/11/2025 | $1.49 | $1.54 (3.36%) | $1.55 | $1.49 | 4.97 K | $21.75 B |
| 04/10/2025 | $1.58 | $1.48 (-6.33%) | $1.59 | $1.45 | 22.50 K | $20.90 B |
| 04/09/2025 | $1.63 | $1.58 (-3.07%) | $1.67 | $1.57 | 21.04 K | $22.31 B |
| 04/08/2025 | $1.77 | $1.72 (-2.82%) | $1.88 | $1.61 | 39.83 K | $24.29 B |
| 04/07/2025 | $1.81 | $1.81 (0%) | $1.86 | $1.57 | 15.25 K | $25.56 B |
| 04/04/2025 | $1.87 | $1.82 (-2.67%) | $1.90 | $1.76 | 38.34 K | $25.70 B |
| 04/03/2025 | $1.85 | $1.83 (-1.08%) | $1.94 | $1.81 | 16.00 K | $25.84 B |
| 04/02/2025 | $1.95 | $1.85 (-5.13%) | $1.95 | $1.83 | 8.00 K | $26.12 B |
| 04/01/2025 | $2.00 | $1.95 (-2.5%) | $2.10 | $1.81 | 87.60 K | $27.54 B |
| 03/31/2025 | $1.95 | $1.91 (-2.05%) | $2.07 | $1.81 | 13.72 K | $26.97 B |
| 03/28/2025 | $2.07 | $1.99 (-3.86%) | $2.15 | $1.96 | 17.80 K | $28.10 B |
| 03/27/2025 | $2.21 | $2.07 (-6.33%) | $2.21 | $2.00 | 22.50 K | $29.23 B |
| 03/26/2025 | $2.00 | $1.99 (-0.5%) | $2.04 | $1.92 | 319.80 K | $28.10 B |
| 03/25/2025 | $2.02 | $2.05 (1.49%) | $2.19 | $1.95 | 511.31 K | $28.95 B |
| 03/24/2025 | $2.09 | $2.08 (-0.48%) | $2.10 | $2.01 | 10.00 K | $29.37 B |
| 03/21/2025 | $2.04 | $2.01 (-1.47%) | $2.12 | $2.00 | 20.50 K | $28.38 B |
| 03/20/2025 | $2.07 | $2.10 (1.45%) | $2.10 | $2.03 | 20.50 K | $29.66 B |
| 03/19/2025 | $2.10 | $2.04 (-2.86%) | $2.15 | $2.01 | 36.00 K | $28.81 B |
| 03/18/2025 | $2.09 | $2.11 (0.96%) | $2.11 | $2.05 | 23.10 K | $29.80 B |
| 03/17/2025 | $1.94 | $2.05 (5.67%) | $2.10 | $1.94 | 8.53 K | $28.95 B |
| 03/14/2025 | $1.96 | $1.98 (1.02%) | $2.05 | $1.87 | 22.64 K | $27.96 B |
| 03/13/2025 | $1.93 | $1.90 (-1.55%) | $2.03 | $1.83 | 21.14 K | $26.83 B |
| 03/12/2025 | $2.28 | $1.92 (-15.79%) | $2.28 | $1.88 | 12.60 K | $27.11 B |
| 03/11/2025 | $2.13 | $2.07 (-2.82%) | $2.15 | $1.96 | 12.53 K | $29.23 B |
| 03/10/2025 | $2.26 | $2.17 (-3.98%) | $2.26 | $2.00 | 8.62 K | $30.64 B |
| 03/07/2025 | $2.13 | $2.24 (5.16%) | $2.35 | $2.13 | 14.41 K | $31.63 B |
| 03/06/2025 | $2.09 | $2.20 (5.26%) | $2.23 | $2.02 | 13.73 K | $31.07 B |
| 03/05/2025 | $2.22 | $2.13 (-4.05%) | $2.26 | $2.05 | 65.90 K | $30.08 B |
| 03/04/2025 | $2.07 | $2.27 (9.66%) | $2.27 | $1.86 | 325.51 K | $32.06 B |
| 03/03/2025 | $2.26 | $2.20 (-2.65%) | $2.27 | $2.19 | 2.71 K | $31.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
