CalciMedica, Inc. (CALC) Charts

NASDAQ Currency in USD Disclaimer

$2.80

north_east $0.03 (1.08%)
Day's range
$2.79
Day's range
$2.89

5 DAY PERFORMANCE

-0.36%

1 MONTH PERFORMANCE

-18.84%

3 MONTH PERFORMANCE

-43.89%

6 MONTH PERFORMANCE

-47.66%

YEAR-TO-DATE PERFORMANCE

-2.10%

1 YEAR PERFORMANCE

-5.67%

CalciMedica, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $2.81 $2.76   (-1.78%) $2.89 $2.76 48,123 $30.73 M
12/19/2024 $2.80 $2.77   (-1.07%) $2.80 $2.67 21,200 $30.84 M
12/18/2024 $2.82 $2.74   (-2.84%) $2.90 $2.74 23,521 $30.51 M
12/17/2024 $2.84 $2.78   (-2.11%) $2.84 $2.71 14,900 $30.96 M
12/16/2024 $2.73 $2.81   (2.93%) $2.83 $2.73 16,800 $31.29 M
12/13/2024 $2.83 $2.73   (-3.53%) $2.83 $2.70 37,537 $30.40 M
12/12/2024 $2.70 $2.79   (3.33%) $2.84 $2.68 19,100 $31.07 M
12/11/2024 $2.79 $2.70   (-3.23%) $2.86 $2.55 167,613 $30.06 M
12/10/2024 $2.95 $2.75   (-6.78%) $2.96 $2.73 87,708 $30.62 M
12/09/2024 $2.92 $2.95   (1.03%) $3.03 $2.91 106,400 $32.85 M
12/06/2024 $3.04 $2.86   (-5.92%) $3.05 $2.05 499,900 $31.85 M
12/05/2024 $3.08 $2.99   (-2.92%) $3.27 $2.78 79,221 $33.29 M
12/04/2024 $3.16 $3.05   (-3.48%) $3.20 $3.02 48,800 $33.96 M
12/03/2024 $3.45 $3.12   (-9.57%) $3.46 $3.04 91,200 $34.74 M
12/02/2024 $3.50 $3.43   (-2%) $3.50 $3.41 15,139 $38.19 M
11/29/2024 $3.47 $3.45   (-0.58%) $3.49 $3.37 5,500 $38.42 M
11/27/2024 $3.38 $3.44   (1.78%) $3.49 $3.38 22,500 $38.30 M
11/26/2024 $3.50 $3.39   (-3.14%) $3.53 $3.39 30,400 $37.75 M
11/25/2024 $3.45 $3.53   (2.32%) $3.55 $3.40 50,000 $39.31 M
11/22/2024 $3.41 $3.45   (1.17%) $3.48 $3.41 27,231 $38.42 M
11/21/2024 $3.45 $3.45   (0%) $3.46 $3.40 18,341 $38.42 M
11/20/2024 $3.41 $3.45   (1.17%) $3.45 $3.36 11,816 $38.42 M
11/19/2024 $3.35 $3.35   (0%) $3.47 $3.31 25,600 $37.30 M
11/18/2024 $3.33 $3.38   (1.5%) $3.43 $3.30 36,800 $37.64 M
11/15/2024 $3.39 $3.33   (-1.77%) $3.44 $3.27 69,836 $37.08 M
11/14/2024 $3.35 $3.37   (0.6%) $3.45 $3.35 32,908 $37.52 M
11/13/2024 $3.52 $3.40   (-3.41%) $3.52 $3.35 109,200 $37.86 M
11/12/2024 $3.50 $3.49   (-0.29%) $3.56 $3.41 61,300 $38.86 M
11/11/2024 $3.57 $3.50   (-1.96%) $3.60 $3.45 70,300 $38.97 M
11/08/2024 $3.50 $3.47   (-0.86%) $3.57 $3.41 113,400 $38.64 M
11/07/2024 $3.54 $3.50   (-1.13%) $3.55 $3.45 75,024 $38.97 M
11/06/2024 $3.60 $3.50   (-2.78%) $3.60 $3.40 130,848 $38.97 M
11/05/2024 $3.54 $3.54   (0%) $3.69 $3.45 105,025 $39.42 M
11/04/2024 $3.69 $3.50   (-5.15%) $3.70 $3.50 108,241 $38.97 M
11/01/2024 $3.75 $3.51   (-6.4%) $3.75 $3.47 227,044 $39.08 M
10/31/2024 $3.80 $3.70   (-2.63%) $3.85 $3.51 427,617 $41.20 M
10/30/2024 $4.25 $4.80   (12.94%) $5.65 $4.25 294,700 $53.45 M
10/29/2024 $4.08 $3.93   (-3.68%) $4.10 $3.87 4,800 $43.76 M
10/28/2024 $4.01 $3.94   (-1.75%) $4.03 $3.94 5,307 $43.87 M
10/25/2024 $3.95 $4.03   (2.03%) $4.10 $3.95 4,748 $44.87 M
10/24/2024 $4.13 $4.14   (0.24%) $4.14 $4.05 3,544 $46.10 M
10/23/2024 $4.05 $4.05   (0%) $4.05 $4.05 1,208 $45.10 M
10/22/2024 $3.97 $4.03   (1.51%) $4.14 $3.94 11,402 $44.87 M
10/21/2024 $4.15 $4.12   (-0.72%) $4.15 $4.03 4,224 $45.88 M
10/18/2024 $4.19 $4.08   (-2.63%) $4.19 $3.90 2,727 $45.43 M
10/17/2024 $4.11 $3.96   (-3.65%) $4.12 $3.90 4,121 $44.09 M
10/16/2024 $3.90 $4.14   (6.15%) $4.15 $3.88 14,012 $46.10 M
10/15/2024 $4.09 $3.96   (-3.18%) $4.18 $3.95 48,400 $44.09 M
10/14/2024 $3.89 $3.99   (2.57%) $4.18 $3.87 6,345 $44.43 M
10/11/2024 $3.90 $3.81   (-2.31%) $3.94 $3.80 10,700 $42.42 M
10/10/2024 $3.90 $3.95   (1.28%) $4.05 $3.85 8,800 $43.98 M
10/09/2024 $3.97 $4.00   (0.76%) $4.29 $3.85 21,000 $44.54 M
10/08/2024 $4.18 $3.97   (-5.02%) $4.18 $3.96 14,541 $44.21 M
10/07/2024 $4.39 $3.96   (-9.79%) $4.39 $3.96 26,653 $44.09 M
10/04/2024 $4.22 $4.36   (3.32%) $4.36 $4.22 1,400 $48.55 M
10/03/2024 $4.36 $4.38   (0.46%) $4.47 $4.05 23,100 $48.77 M
10/02/2024 $4.40 $4.27   (-2.95%) $4.58 $4.15 37,329 $47.55 M
10/01/2024 $4.39 $4.23   (-3.64%) $4.54 $3.98 35,034 $47.10 M
09/30/2024 $4.26 $4.43   (3.99%) $4.54 $4.22 26,305 $49.33 M
09/27/2024 $4.33 $4.24   (-2.08%) $4.41 $3.97 27,302 $47.21 M
09/26/2024 $4.42 $4.52   (2.26%) $4.52 $4.31 11,231 $50.33 M
09/25/2024 $4.65 $4.34   (-6.67%) $4.69 $4.32 10,408 $48.33 M
09/24/2024 $4.73 $4.70   (-0.63%) $4.78 $4.51 10,802 $52.33 M
09/23/2024 $4.93 $4.89   (-0.81%) $5.00 $4.65 30,700 $54.45 M