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 |