5 DAY PERFORMANCE
-15.47%
1 MONTH PERFORMANCE
-20.31%
3 MONTH PERFORMANCE
-49.34%
6 MONTH PERFORMANCE
-59.84%
YEAR-TO-DATE PERFORMANCE
-56.78%
1 YEAR PERFORMANCE
-65.54%
CalciMedica, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $1.49 | $1.54 (3.36%) | $1.55 | $1.49 | 4,933 | $17.15 M |
| 04/10/2025 | $1.58 | $1.48 (-6.33%) | $1.59 | $1.45 | 22,500 | $16.48 M |
| 04/09/2025 | $1.63 | $1.58 (-3.07%) | $1.67 | $1.57 | 21,044 | $17.59 M |
| 04/08/2025 | $1.77 | $1.72 (-2.82%) | $1.88 | $1.61 | 39,832 | $19.15 M |
| 04/07/2025 | $1.81 | $1.81 (0%) | $1.86 | $1.57 | 15,248 | $20.15 M |
| 04/04/2025 | $1.87 | $1.82 (-2.67%) | $1.90 | $1.76 | 38,341 | $20.27 M |
| 04/03/2025 | $1.85 | $1.83 (-1.08%) | $1.94 | $1.81 | 16,000 | $20.38 M |
| 04/02/2025 | $1.95 | $1.85 (-5.13%) | $1.95 | $1.83 | 8,000 | $20.60 M |
| 04/01/2025 | $2.00 | $1.95 (-2.5%) | $2.10 | $1.81 | 87,600 | $21.71 M |
| 03/31/2025 | $1.95 | $1.91 (-2.05%) | $2.07 | $1.81 | 13,720 | $21.27 M |
| 03/28/2025 | $2.07 | $1.99 (-3.86%) | $2.15 | $1.96 | 17,800 | $22.16 M |
| 03/27/2025 | $2.21 | $2.07 (-6.33%) | $2.21 | $2.00 | 22,500 | $23.05 M |
| 03/26/2025 | $2.00 | $1.99 (-0.5%) | $2.04 | $1.92 | 319,800 | $22.16 M |
| 03/25/2025 | $2.02 | $2.05 (1.49%) | $2.19 | $1.95 | 511,305 | $22.83 M |
| 03/24/2025 | $2.09 | $2.08 (-0.48%) | $2.10 | $2.01 | 10,000 | $23.16 M |
| 03/21/2025 | $2.04 | $2.01 (-1.47%) | $2.12 | $2.00 | 20,500 | $22.38 M |
| 03/20/2025 | $2.07 | $2.10 (1.45%) | $2.10 | $2.03 | 20,500 | $23.38 M |
| 03/19/2025 | $2.10 | $2.04 (-2.86%) | $2.15 | $2.01 | 36,000 | $22.72 M |
| 03/18/2025 | $2.09 | $2.11 (0.96%) | $2.11 | $2.05 | 23,100 | $23.49 M |
| 03/17/2025 | $1.94 | $2.05 (5.67%) | $2.10 | $1.94 | 8,531 | $22.83 M |
| 03/14/2025 | $1.96 | $1.98 (1.02%) | $2.05 | $1.87 | 22,636 | $22.05 M |
| 03/13/2025 | $1.93 | $1.90 (-1.55%) | $2.03 | $1.83 | 21,139 | $21.16 M |
| 03/12/2025 | $2.28 | $1.92 (-15.79%) | $2.28 | $1.88 | 12,600 | $21.38 M |
| 03/11/2025 | $2.13 | $2.07 (-2.82%) | $2.15 | $1.96 | 12,531 | $23.05 M |
| 03/10/2025 | $2.26 | $2.17 (-3.98%) | $2.26 | $2.00 | 8,622 | $24.16 M |
| 03/07/2025 | $2.13 | $2.24 (5.16%) | $2.35 | $2.13 | 14,411 | $24.94 M |
| 03/06/2025 | $2.09 | $2.20 (5.26%) | $2.23 | $2.02 | 13,725 | $24.50 M |
| 03/05/2025 | $2.22 | $2.13 (-4.05%) | $2.26 | $2.05 | 65,900 | $23.72 M |
| 03/04/2025 | $2.07 | $2.27 (9.66%) | $2.27 | $1.86 | 325,514 | $25.28 M |
| 03/03/2025 | $2.26 | $2.20 (-2.65%) | $2.27 | $2.19 | 2,706 | $24.50 M |
| 02/28/2025 | $2.45 | $2.22 (-9.39%) | $2.45 | $2.15 | 3,003 | $24.72 M |
| 02/27/2025 | $2.31 | $2.28 (-1.3%) | $2.44 | $2.18 | 9,104 | $25.39 M |
| 02/26/2025 | $2.20 | $2.31 (5%) | $2.39 | $2.20 | 37,450 | $25.72 M |
| 02/25/2025 | $2.29 | $2.15 (-6.11%) | $2.35 | $2.15 | 4,549 | $23.94 M |
| 02/24/2025 | $2.40 | $2.24 (-6.67%) | $2.40 | $2.24 | 9,500 | $24.94 M |
| 02/21/2025 | $2.36 | $2.35 (-0.42%) | $2.59 | $2.35 | 15,604 | $26.17 M |
| 02/20/2025 | $2.66 | $2.44 (-8.27%) | $2.66 | $2.38 | 4,347 | $27.17 M |
| 02/19/2025 | $2.36 | $2.42 (2.54%) | $2.65 | $2.36 | 33,648 | $26.95 M |
| 02/18/2025 | $2.44 | $2.43 (-0.41%) | $2.65 | $2.39 | 23,326 | $27.06 M |
| 02/14/2025 | $2.53 | $2.51 (-0.79%) | $2.66 | $2.49 | 16,608 | $27.95 M |
| 02/13/2025 | $2.43 | $2.67 (9.88%) | $2.67 | $2.37 | 23,400 | $29.73 M |
| 02/12/2025 | $2.56 | $2.52 (-1.56%) | $2.69 | $2.45 | 21,100 | $28.06 M |
| 02/11/2025 | $2.66 | $2.71 (1.88%) | $2.71 | $2.65 | 19,130 | $30.18 M |
| 02/10/2025 | $2.67 | $2.75 (3%) | $2.75 | $2.60 | 14,237 | $30.62 M |
| 02/07/2025 | $2.71 | $2.67 (-1.48%) | $2.71 | $2.60 | 9,617 | $29.73 M |
| 02/06/2025 | $2.68 | $2.71 (1.12%) | $2.73 | $2.59 | 19,000 | $30.18 M |
| 02/05/2025 | $2.66 | $2.65 (-0.38%) | $2.71 | $2.64 | 16,900 | $29.51 M |
| 02/04/2025 | $2.68 | $2.56 (-4.48%) | $2.82 | $2.53 | 19,600 | $28.51 M |
| 02/03/2025 | $2.50 | $2.64 (5.6%) | $3.05 | $2.32 | 132,600 | $29.40 M |
| 01/31/2025 | $2.53 | $2.56 (1.19%) | $2.73 | $2.53 | 63,107 | $28.51 M |
| 01/30/2025 | $2.53 | $2.54 (0.4%) | $2.72 | $2.53 | 95,700 | $28.28 M |
| 01/29/2025 | $2.71 | $2.63 (-2.95%) | $2.75 | $2.52 | 27,200 | $29.28 M |
| 01/28/2025 | $2.71 | $2.67 (-1.48%) | $2.78 | $2.60 | 9,000 | $29.73 M |
| 01/27/2025 | $2.79 | $2.71 (-2.87%) | $2.91 | $2.70 | 16,645 | $30.18 M |
| 01/24/2025 | $2.89 | $2.73 (-5.54%) | $3.04 | $2.61 | 59,737 | $30.40 M |
| 01/23/2025 | $2.88 | $2.89 (0.35%) | $3.17 | $2.86 | 25,300 | $32.18 M |
| 01/22/2025 | $3.14 | $2.94 (-6.37%) | $3.14 | $2.88 | 23,206 | $32.74 M |
| 01/21/2025 | $3.19 | $3.07 (-3.76%) | $3.21 | $2.92 | 14,700 | $34.18 M |
| 01/17/2025 | $3.15 | $3.09 (-1.9%) | $3.22 | $3.00 | 21,907 | $34.41 M |
| 01/16/2025 | $3.00 | $3.17 (5.67%) | $3.17 | $3.00 | 7,806 | $35.30 M |
| 01/15/2025 | $3.28 | $3.02 (-7.93%) | $3.28 | $3.01 | 17,946 | $33.63 M |
| 01/14/2025 | $3.01 | $3.01 (0%) | $3.27 | $2.95 | 24,100 | $33.52 M |
| 01/13/2025 | $3.10 | $2.90 (-6.45%) | $3.10 | $2.73 | 8,600 | $32.29 M |
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.
