5 DAY PERFORMANCE
-82.89%
1 MONTH PERFORMANCE
-84.29%
3 MONTH PERFORMANCE
-69.90%
6 MONTH PERFORMANCE
-75.54%
YEAR-TO-DATE PERFORMANCE
-86.34%
1 YEAR PERFORMANCE
-64.57%
CalciMedica, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.98 | $0.90 (-8.16%) | $1.02 | $0.85 | 1.95 M | $13.50 M |
| 01/29/2026 | $1.13 | $1.02 (-9.73%) | $1.20 | $0.95 | 5.74 M | $15.30 M |
| 01/28/2026 | $0.85 | $1.25 (47.06%) | $1.75 | $0.82 | 45.56 M | $18.74 M |
| 01/27/2026 | $5.12 | $5.12 (0%) | $5.33 | $4.96 | 70.90 K | $76.78 M |
| 01/26/2026 | $5.23 | $5.22 (-0.19%) | $5.39 | $5.09 | 43.30 K | $78.28 M |
| 01/23/2026 | $5.29 | $5.26 (-0.57%) | $5.60 | $5.16 | 32.14 K | $78.88 M |
| 01/22/2026 | $5.50 | $5.34 (-2.91%) | $5.67 | $5.32 | 44.70 K | $80.08 M |
| 01/21/2026 | $5.63 | $5.57 (-1.07%) | $5.95 | $5.50 | 37.10 K | $83.52 M |
| 01/20/2026 | $5.20 | $5.60 (7.69%) | $5.80 | $5.04 | 54.30 K | $83.97 M |
| 01/16/2026 | $5.23 | $5.13 (-1.91%) | $5.59 | $5.13 | 27.00 K | $76.93 M |
| 01/15/2026 | $5.49 | $5.28 (-3.83%) | $5.71 | $5.05 | 80.75 K | $79.18 M |
| 01/14/2026 | $5.41 | $5.47 (1.11%) | $5.66 | $5.25 | 46.22 K | $82.02 M |
| 01/13/2026 | $5.30 | $5.55 (4.72%) | $5.74 | $5.23 | 106.30 K | $83.22 M |
| 01/12/2026 | $5.88 | $5.40 (-8.16%) | $6.09 | $5.20 | 115.50 K | $80.98 M |
| 01/09/2026 | $5.47 | $5.85 (6.95%) | $6.18 | $5.12 | 101.90 K | $87.72 M |
| 01/08/2026 | $5.63 | $5.33 (-5.33%) | $5.67 | $5.33 | 60.60 K | $79.93 M |
| 01/07/2026 | $5.71 | $5.78 (1.23%) | $5.98 | $5.52 | 43.78 K | $86.67 M |
| 01/06/2026 | $5.99 | $5.71 (-4.67%) | $6.40 | $5.57 | 179.40 K | $85.62 M |
| 01/05/2026 | $6.98 | $6.01 (-13.9%) | $7.04 | $5.90 | 121.79 K | $90.12 M |
| 01/02/2026 | $6.74 | $6.74 (0%) | $7.20 | $6.06 | 150.90 K | $101.07 M |
| 12/31/2025 | $5.70 | $6.59 (15.61%) | $6.75 | $5.70 | 118.12 K | $98.82 M |
| 12/30/2025 | $5.90 | $5.73 (-2.88%) | $6.04 | $5.55 | 44.80 K | $85.92 M |
| 12/29/2025 | $6.17 | $5.85 (-5.19%) | $6.26 | $5.77 | 40.20 K | $87.72 M |
| 12/26/2025 | $6.30 | $6.23 (-1.11%) | $7.20 | $5.75 | 243.82 K | $93.42 M |
| 12/24/2025 | $6.06 | $6.21 (2.48%) | $6.30 | $6.03 | 17.54 K | $93.12 M |
| 12/23/2025 | $6.23 | $6.13 (-1.61%) | $6.28 | $5.90 | 53.80 K | $91.92 M |
| 12/22/2025 | $6.35 | $6.23 (-1.89%) | $6.37 | $6.04 | 105.40 K | $93.42 M |
| 12/19/2025 | $4.91 | $6.35 (29.33%) | $6.40 | $4.86 | 223.96 K | $95.22 M |
| 12/18/2025 | $5.02 | $4.90 (-2.39%) | $5.02 | $4.64 | 53.70 K | $73.48 M |
| 12/17/2025 | $5.19 | $5.02 (-3.28%) | $5.20 | $4.86 | 72.40 K | $75.28 M |
| 12/16/2025 | $4.53 | $5.22 (15.23%) | $5.34 | $4.53 | 189.42 K | $78.28 M |
| 12/15/2025 | $4.25 | $4.63 (8.94%) | $4.67 | $4.24 | 66.01 K | $69.43 M |
| 12/12/2025 | $4.52 | $4.33 (-4.2%) | $4.59 | $4.26 | 61.20 K | $64.93 M |
| 12/11/2025 | $4.50 | $4.59 (2%) | $4.70 | $4.33 | 147.05 K | $68.83 M |
| 12/10/2025 | $4.57 | $4.56 (-0.22%) | $4.75 | $4.39 | 113.80 K | $68.38 M |
| 12/09/2025 | $4.31 | $4.63 (7.42%) | $4.63 | $4.09 | 67.80 K | $69.43 M |
| 12/08/2025 | $4.37 | $4.41 (0.92%) | $4.74 | $4.19 | 202.60 K | $66.13 M |
| 12/05/2025 | $4.57 | $4.37 (-4.38%) | $4.57 | $4.26 | 61.22 K | $65.53 M |
| 12/04/2025 | $4.64 | $4.57 (-1.51%) | $4.75 | $4.47 | 40.20 K | $68.53 M |
| 12/03/2025 | $4.51 | $4.69 (3.99%) | $4.82 | $4.23 | 39.21 K | $70.33 M |
| 12/02/2025 | $4.26 | $4.60 (7.98%) | $4.60 | $4.23 | 47.00 K | $68.98 M |
| 12/01/2025 | $4.26 | $4.29 (0.7%) | $4.39 | $4.21 | 35.50 K | $64.33 M |
| 11/28/2025 | $4.16 | $4.27 (2.64%) | $4.27 | $3.92 | 36.40 K | $64.03 M |
| 11/26/2025 | $3.65 | $4.10 (12.33%) | $4.15 | $3.65 | 38.50 K | $61.48 M |
| 11/25/2025 | $4.09 | $3.95 (-3.42%) | $4.49 | $3.88 | 124.22 K | $59.23 M |
| 11/24/2025 | $3.31 | $4.19 (26.59%) | $4.21 | $3.20 | 1.26 M | $62.83 M |
| 11/21/2025 | $3.17 | $3.29 (3.79%) | $3.29 | $3.03 | 17.36 K | $49.33 M |
| 11/20/2025 | $3.25 | $3.16 (-2.77%) | $3.30 | $3.16 | 14.11 K | $47.39 M |
| 11/19/2025 | $3.02 | $3.16 (4.64%) | $3.35 | $3.00 | 83.80 K | $47.39 M |
| 11/18/2025 | $3.01 | $3.07 (1.99%) | $3.18 | $3.01 | 7.60 K | $46.04 M |
| 11/17/2025 | $3.00 | $3.14 (4.67%) | $3.19 | $3.00 | 7.80 K | $47.09 M |
| 11/14/2025 | $3.13 | $3.00 (-4.15%) | $3.14 | $3.00 | 7.90 K | $44.99 M |
| 11/13/2025 | $3.25 | $3.23 (-0.62%) | $3.30 | $3.02 | 27.43 K | $48.44 M |
| 11/12/2025 | $3.23 | $3.34 (3.41%) | $3.38 | $3.17 | 33.80 K | $50.08 M |
| 11/11/2025 | $3.06 | $3.21 (4.9%) | $3.39 | $3.06 | 31.43 K | $48.14 M |
| 11/10/2025 | $3.13 | $3.06 (-2.24%) | $3.20 | $2.97 | 13.70 K | $45.89 M |
| 11/07/2025 | $2.97 | $3.04 (2.36%) | $3.09 | $2.96 | 15.10 K | $45.59 M |
| 11/06/2025 | $2.97 | $3.06 (3.03%) | $3.10 | $2.96 | 17.40 K | $45.89 M |
| 11/05/2025 | $2.96 | $2.97 (0.34%) | $3.11 | $2.96 | 18.42 K | $44.54 M |
| 11/04/2025 | $2.95 | $3.05 (3.39%) | $3.13 | $2.95 | 27.20 K | $45.74 M |
| 11/03/2025 | $2.97 | $2.99 (0.67%) | $3.03 | $2.96 | 40.10 K | $44.84 M |
| 10/31/2025 | $3.03 | $2.96 (-2.31%) | $3.03 | $2.96 | 11.10 K | $44.39 M |
| 10/30/2025 | $2.96 | $2.99 (1.01%) | $3.00 | $2.96 | 19.22 K | $44.84 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.
