5 DAY PERFORMANCE
+7.03%
1 MONTH PERFORMANCE
+53.87%
3 MONTH PERFORMANCE
+48.38%
6 MONTH PERFORMANCE
+172.02%
YEAR-TO-DATE PERFORMANCE
+29.10%
1 YEAR PERFORMANCE
+52.84%
CalciMedica, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.64 | $4.57 (-1.51%) | $4.75 | $4.47 | 40.20 K | $68.90 B |
| 12/03/2025 | $4.51 | $4.69 (3.99%) | $4.82 | $4.23 | 39.21 K | $70.71 B |
| 12/02/2025 | $4.26 | $4.60 (7.98%) | $4.60 | $4.23 | 47.00 K | $69.35 B |
| 12/01/2025 | $4.26 | $4.29 (0.7%) | $4.39 | $4.21 | 35.50 K | $64.68 B |
| 11/28/2025 | $4.16 | $4.27 (2.64%) | $4.27 | $3.92 | 36.40 K | $64.38 B |
| 11/26/2025 | $3.65 | $4.10 (12.33%) | $4.15 | $3.65 | 38.50 K | $61.81 B |
| 11/25/2025 | $4.09 | $3.95 (-3.42%) | $4.49 | $3.88 | 124.22 K | $59.55 B |
| 11/24/2025 | $3.31 | $4.19 (26.59%) | $4.21 | $3.20 | 1.26 M | $63.17 B |
| 11/21/2025 | $3.17 | $3.29 (3.79%) | $3.29 | $3.03 | 17.36 K | $49.60 B |
| 11/20/2025 | $3.25 | $3.16 (-2.77%) | $3.30 | $3.16 | 14.11 K | $47.64 B |
| 11/19/2025 | $3.02 | $3.16 (4.64%) | $3.35 | $3.00 | 83.80 K | $47.64 B |
| 11/18/2025 | $3.01 | $3.07 (1.99%) | $3.18 | $3.01 | 7.60 K | $46.28 B |
| 11/17/2025 | $3.00 | $3.14 (4.67%) | $3.19 | $3.00 | 7.80 K | $47.34 B |
| 11/14/2025 | $3.13 | $3.00 (-4.15%) | $3.14 | $3.00 | 7.90 K | $45.23 B |
| 11/13/2025 | $3.25 | $3.23 (-0.62%) | $3.30 | $3.02 | 27.43 K | $48.70 B |
| 11/12/2025 | $3.23 | $3.34 (3.41%) | $3.38 | $3.17 | 33.80 K | $50.36 B |
| 11/11/2025 | $3.06 | $3.21 (4.9%) | $3.39 | $3.06 | 31.43 K | $48.40 B |
| 11/10/2025 | $3.13 | $3.06 (-2.24%) | $3.20 | $2.97 | 13.70 K | $46.13 B |
| 11/07/2025 | $2.97 | $3.04 (2.36%) | $3.09 | $2.96 | 15.10 K | $45.59 B |
| 11/06/2025 | $2.97 | $3.06 (3.03%) | $3.10 | $2.96 | 17.40 K | $45.89 B |
| 11/05/2025 | $2.96 | $2.97 (0.34%) | $3.11 | $2.96 | 18.42 K | $44.54 B |
| 11/04/2025 | $2.95 | $3.05 (3.39%) | $3.13 | $2.95 | 27.20 K | $45.74 B |
| 11/03/2025 | $2.97 | $2.99 (0.67%) | $3.03 | $2.96 | 40.10 K | $44.84 B |
| 10/31/2025 | $3.03 | $2.96 (-2.31%) | $3.03 | $2.96 | 11.10 K | $44.39 B |
| 10/30/2025 | $2.96 | $2.99 (1.01%) | $3.00 | $2.96 | 19.22 K | $44.84 B |
| 10/29/2025 | $3.09 | $2.97 (-3.88%) | $3.09 | $2.96 | 39.50 K | $44.54 B |
| 10/28/2025 | $3.03 | $3.11 (2.64%) | $3.14 | $2.96 | 25.20 K | $46.64 B |
| 10/27/2025 | $3.05 | $3.03 (-0.66%) | $3.12 | $3.00 | 20.70 K | $45.44 B |
| 10/24/2025 | $3.04 | $3.01 (-0.99%) | $3.15 | $2.96 | 34.84 K | $45.14 B |
| 10/23/2025 | $2.96 | $3.07 (3.72%) | $3.07 | $2.96 | 36.00 K | $46.04 B |
| 10/22/2025 | $3.15 | $3.02 (-4.13%) | $3.22 | $2.96 | 57.14 K | $45.29 B |
| 10/21/2025 | $3.20 | $3.13 (-2.19%) | $3.22 | $3.12 | 15.21 K | $46.94 B |
| 10/20/2025 | $3.04 | $3.19 (4.93%) | $3.26 | $3.04 | 14.00 K | $47.84 B |
| 10/17/2025 | $3.23 | $3.21 (-0.62%) | $3.23 | $3.07 | 23.60 K | $48.14 B |
| 10/16/2025 | $3.19 | $3.25 (1.88%) | $3.25 | $3.16 | 35.24 K | $48.74 B |
| 10/15/2025 | $3.24 | $3.14 (-3.09%) | $3.33 | $3.13 | 77.00 K | $47.09 B |
| 10/14/2025 | $3.30 | $3.25 (-1.52%) | $3.32 | $3.16 | 29.74 K | $48.74 B |
| 10/13/2025 | $3.16 | $3.26 (3.16%) | $3.41 | $3.15 | 40.91 K | $48.89 B |
| 10/10/2025 | $3.38 | $3.17 (-6.21%) | $3.65 | $3.06 | 241.69 K | $47.54 B |
| 10/09/2025 | $3.20 | $3.38 (5.62%) | $3.38 | $3.20 | 20.44 K | $50.68 B |
| 10/08/2025 | $3.31 | $3.19 (-3.63%) | $3.32 | $2.96 | 71.32 K | $47.84 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 |
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.
