5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
+3.24%
3 MONTH PERFORMANCE
+100.63%
6 MONTH PERFORMANCE
+85.47%
YEAR-TO-DATE PERFORMANCE
-9.89%
1 YEAR PERFORMANCE
-19.65%
CalciMedica, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2025 | $3.31 | $3.19 (-3.63%) | $3.32 | $2.96 | 71.32 K | $47.69 B |
| 10/07/2025 | $3.23 | $3.39 (4.95%) | $3.42 | $3.21 | 17.50 K | $50.83 B |
| 10/06/2025 | $3.20 | $3.25 (1.56%) | $3.44 | $3.20 | 48.30 K | $48.74 B |
| 10/03/2025 | $3.09 | $3.20 (3.56%) | $3.25 | $3.07 | 66.10 K | $47.99 B |
| 10/02/2025 | $3.06 | $3.05 (-0.33%) | $3.23 | $3.02 | 55.40 K | $45.74 B |
| 10/01/2025 | $3.03 | $3.06 (0.99%) | $3.08 | $3.03 | 10.20 K | $45.89 B |
| 09/30/2025 | $3.02 | $3.08 (1.99%) | $3.15 | $2.97 | 44.60 K | $46.19 B |
| 09/29/2025 | $3.07 | $3.09 (0.65%) | $3.21 | $2.97 | 21.62 K | $46.34 B |
| 09/26/2025 | $3.05 | $3.08 (0.98%) | $3.10 | $2.99 | 16.00 K | $46.19 B |
| 09/25/2025 | $3.14 | $3.01 (-4.14%) | $3.20 | $3.01 | 35.74 K | $45.14 B |
| 09/24/2025 | $3.16 | $3.13 (-0.95%) | $3.28 | $3.00 | 123.20 K | $46.94 B |
| 09/23/2025 | $3.23 | $3.13 (-3.1%) | $3.23 | $2.96 | 86.82 K | $46.94 B |
| 09/22/2025 | $3.07 | $3.23 (5.21%) | $3.24 | $2.99 | 26.10 K | $48.44 B |
| 09/19/2025 | $3.21 | $3.02 (-5.92%) | $3.21 | $2.96 | 26.60 K | $45.29 B |
| 09/18/2025 | $3.29 | $3.21 (-2.43%) | $3.29 | $3.04 | 37.00 K | $48.14 B |
| 09/17/2025 | $3.25 | $3.20 (-1.54%) | $3.31 | $3.12 | 83.82 K | $47.99 B |
| 09/16/2025 | $3.00 | $3.12 (4%) | $3.12 | $2.87 | 39.04 K | $46.79 B |
| 09/15/2025 | $3.29 | $2.85 (-13.37%) | $3.29 | $2.62 | 224.90 K | $42.74 B |
| 09/12/2025 | $3.44 | $3.17 (-7.85%) | $3.44 | $3.01 | 68.61 K | $47.54 B |
| 09/11/2025 | $3.50 | $3.43 (-2%) | $3.60 | $3.15 | 101.80 K | $51.43 B |
| 09/10/2025 | $3.65 | $3.49 (-4.38%) | $3.73 | $3.42 | 69.30 K | $52.33 B |
| 09/09/2025 | $3.12 | $3.58 (14.74%) | $3.65 | $3.12 | 59.22 K | $53.68 B |
| 09/08/2025 | $3.11 | $3.09 (-0.64%) | $3.25 | $3.00 | 48.02 K | $46.34 B |
| 09/05/2025 | $3.17 | $3.08 (-2.84%) | $3.26 | $3.07 | 33.10 K | $46.19 B |
| 09/04/2025 | $3.25 | $3.17 (-2.46%) | $3.38 | $3.04 | 19.71 K | $47.54 B |
| 09/03/2025 | $3.22 | $3.22 (0%) | $3.25 | $3.07 | 68.51 K | $48.29 B |
| 09/02/2025 | $2.75 | $3.10 (12.73%) | $3.25 | $2.72 | 407.84 K | $46.49 B |
| 08/29/2025 | $2.73 | $2.70 (-1.1%) | $3.03 | $2.68 | 9.20 K | $40.49 B |
| 08/28/2025 | $2.90 | $2.73 (-5.86%) | $3.01 | $2.73 | 26.03 K | $40.94 B |
| 08/27/2025 | $2.81 | $2.90 (3.2%) | $3.05 | $2.81 | 8.64 K | $43.49 B |
| 08/26/2025 | $2.97 | $2.87 (-3.37%) | $2.97 | $2.81 | 17.50 K | $43.04 B |
| 08/25/2025 | $2.80 | $2.79 (-0.36%) | $2.92 | $2.75 | 95.20 K | $41.84 B |
| 08/22/2025 | $2.80 | $2.78 (-0.71%) | $2.80 | $2.74 | 23.05 K | $41.69 B |
| 08/21/2025 | $2.80 | $2.79 (-0.36%) | $3.00 | $2.75 | 92.50 K | $41.84 B |
| 08/20/2025 | $2.76 | $2.75 (-0.36%) | $2.79 | $2.70 | 14.10 K | $41.24 B |
| 08/19/2025 | $2.96 | $2.78 (-6.08%) | $3.00 | $2.71 | 33.84 K | $41.69 B |
| 08/18/2025 | $2.95 | $2.94 (-0.34%) | $3.05 | $2.86 | 43.70 K | $44.09 B |
| 08/15/2025 | $2.74 | $2.91 (6.2%) | $2.92 | $2.62 | 28.80 K | $43.64 B |
| 08/14/2025 | $2.38 | $2.61 (9.66%) | $2.74 | $2.38 | 13.80 K | $39.14 B |
| 08/13/2025 | $2.74 | $2.37 (-13.5%) | $2.74 | $2.31 | 26.65 K | $35.54 B |
| 08/12/2025 | $2.66 | $2.48 (-6.77%) | $2.78 | $2.32 | 64.72 K | $37.19 B |
| 08/11/2025 | $3.00 | $2.76 (-8%) | $3.00 | $2.74 | 7.90 K | $41.39 B |
| 08/08/2025 | $2.90 | $2.74 (-5.52%) | $2.90 | $2.66 | 25.24 K | $41.09 B |
| 08/07/2025 | $3.00 | $2.91 (-3%) | $3.00 | $2.81 | 20.82 K | $43.64 B |
| 08/06/2025 | $3.00 | $3.00 (0%) | $3.08 | $2.96 | 10.20 K | $44.99 B |
| 08/05/2025 | $3.05 | $3.00 (-1.64%) | $3.13 | $2.91 | 42.34 K | $44.99 B |
| 08/04/2025 | $3.00 | $3.05 (1.67%) | $3.16 | $2.85 | 44.93 K | $45.74 B |
| 08/01/2025 | $3.40 | $2.94 (-13.53%) | $3.50 | $2.75 | 105.90 K | $44.09 B |
| 07/31/2025 | $3.77 | $3.44 (-8.75%) | $3.78 | $3.09 | 169.38 K | $51.58 B |
| 07/30/2025 | $3.78 | $3.68 (-2.65%) | $3.78 | $3.60 | 62.25 K | $55.18 B |
| 07/29/2025 | $3.74 | $3.78 (1.07%) | $3.81 | $3.60 | 47.17 K | $56.68 B |
| 07/28/2025 | $3.87 | $3.71 (-4.13%) | $3.96 | $3.67 | 48.10 K | $55.63 B |
| 07/25/2025 | $3.70 | $3.80 (2.7%) | $3.97 | $3.62 | 113.46 K | $56.98 B |
| 07/24/2025 | $4.22 | $3.69 (-12.56%) | $4.22 | $3.37 | 215.66 K | $55.33 B |
| 07/23/2025 | $3.89 | $4.20 (7.97%) | $4.26 | $3.53 | 212.00 K | $62.98 B |
| 07/22/2025 | $3.60 | $3.78 (5%) | $3.84 | $3.27 | 210.80 K | $56.68 B |
| 07/21/2025 | $3.13 | $3.49 (11.5%) | $3.54 | $3.09 | 354.90 K | $52.33 B |
| 07/18/2025 | $2.69 | $3.01 (11.9%) | $3.20 | $2.53 | 297.33 K | $45.14 B |
| 07/17/2025 | $2.22 | $2.52 (13.51%) | $2.69 | $2.22 | 124.36 K | $37.79 B |
| 07/16/2025 | $2.11 | $2.19 (3.79%) | $2.27 | $2.10 | 72.30 K | $32.84 B |
| 07/15/2025 | $2.25 | $2.05 (-8.89%) | $2.32 | $2.00 | 57.50 K | $30.74 B |
| 07/14/2025 | $2.19 | $2.32 (5.94%) | $2.59 | $2.10 | 354.23 K | $34.79 B |
| 07/11/2025 | $1.70 | $2.00 (17.65%) | $2.26 | $1.69 | 393.41 K | $29.99 B |
| 07/10/2025 | $1.60 | $1.62 (1.25%) | $1.64 | $1.60 | 13.20 K | $24.29 B |
| 07/09/2025 | $1.61 | $1.61 (0%) | $1.64 | $1.60 | 18.63 K | $24.14 B |
| 07/08/2025 | $1.64 | $1.59 (-3.05%) | $1.65 | $1.59 | 14.60 K | $23.84 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.
