NASDAQ : CALC
CalciMedica, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.46 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.97M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CalciMedica, Inc. (CALC) closed at 1.46 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.79 | 1.84 | 1.44 | 1.46 | 112,192 | -16.57% |
| 2026-10-29 | 1.83 | 1.83 | 1.53 | 1.75 | 107,456 | +5.42% |
| 2026-10-28 | 1.4 | 1.67 | 1.355 | 1.66 | 211,501 | +26.72% |
| 2026-10-27 | 1.26 | 1.35 | 1.26 | 1.31 | 40,377 | +0.77% |
| 2026-10-26 | 1.26 | 1.5 | 1.25 | 1.3 | 157,985 | +5.69% |
| 2026-10-23 | 1.19 | 1.35 | 1.16 | 1.23 | 107,972 | +6.96% |
| 2026-10-22 | 1.26 | 1.31 | 1.13 | 1.15 | 123,359 | +0.00% |
| 2026-10-21 | 1.1 | 1.2 | 1.07 | 1.15 | 143,647 | +7.98% |
| 2026-10-20 | 1.03 | 1.1 | 1.02 | 1.065 | 42,843 | +4.41% |
| 2026-10-19 | 1.03 | 1.083 | 1 | 1.02 | 18,092 | -1.92% |
| 2026-10-16 | 1.05 | 1.215 | 1.04 | 1.04 | 13,502 | -3.70% |
| 2026-10-15 | 1.08 | 1.152 | 1.05 | 1.08 | 22,591 | +0.93% |
| 2026-10-14 | 1.1 | 1.2 | 1.03 | 1.07 | 41,962 | -4.46% |
| 2026-10-13 | 1.22 | 1.23 | 1.085 | 1.12 | 98,856 | -7.05% |
| 2026-10-12 | 1.27 | 1.275 | 1.19 | 1.205 | 74,895 | -5.12% |
| 2026-10-09 | 1.299 | 1.34 | 1.27 | 1.27 | 82,148 | -2.31% |
| 2026-10-08 | 1.46 | 1.5 | 1.3 | 1.3 | 221,621 | -12.16% |
| 2026-10-07 | 1.485 | 1.49 | 1.46 | 1.48 | 8,170 | -0.67% |
| 2026-10-06 | 1.53 | 1.61 | 1.42 | 1.49 | 169,112 | -3.25% |
| 2026-10-05 | 1.625 | 1.625 | 1.53 | 1.54 | 26,631 | -3.75% |
| 2026-10-02 | 1.64 | 1.7 | 1.58 | 1.6 | 21,833 | -3.03% |
| 2026-10-01 | 1.62 | 1.709 | 1.6 | 1.65 | 25,929 | +1.85% |
| 2026-09-30 | 1.67 | 1.67 | 1.6 | 1.62 | 38,663 | +0.62% |
| 2026-09-29 | 1.7 | 1.7 | 1.58 | 1.61 | 43,119 | -4.17% |
| 2026-09-28 | 1.75 | 1.75 | 1.62 | 1.68 | 26,592 | -4.00% |
| 2026-09-25 | 1.73 | 1.765 | 1.62 | 1.75 | 41,433 | +0.57% |
| 2026-09-24 | 1.81 | 1.81 | 1.71 | 1.74 | 54,527 | -2.79% |
| 2026-09-23 | 1.87 | 1.885 | 1.76 | 1.79 | 70,140 | -4.28% |
| 2026-09-22 | 1.93 | 1.979 | 1.76 | 1.87 | 97,009 | +0.54% |
| 2026-09-21 | 1.95 | 1.955 | 1.86 | 1.86 | 50,443 | -3.12% |
| 2026-09-18 | 1.98 | 1.998 | 1.92 | 1.92 | 60,237 | -2.54% |
| 2026-09-17 | 1.97 | 2.035 | 1.92 | 1.97 | 98,729 | -0.51% |
| 2026-09-16 | 1.995 | 2.06 | 1.94 | 1.98 | 68,540 | +0.00% |
| 2026-09-15 | 2 | 2.042 | 1.94 | 1.98 | 55,064 | -1.00% |
| 2026-09-14 | 1.97 | 2.02 | 1.87 | 2 | 101,284 | +1.01% |
| 2026-09-11 | 2.085 | 2.15 | 1.96 | 1.98 | 23,152 | -6.60% |
| 2026-09-10 | 2.22 | 2.29 | 2.07 | 2.12 | 83,305 | -7.63% |
| 2026-09-09 | 2.03 | 2.31 | 1.91 | 2.295 | 185,619 | +13.61% |
| 2026-09-08 | 2.11 | 2.15 | 1.992 | 2.02 | 122,611 | -6.91% |
| 2026-09-04 | 2.13 | 2.25 | 2.09 | 2.17 | 94,132 | -1.36% |
| 2026-09-03 | 2.115 | 2.27 | 2.115 | 2.2 | 94,776 | +4.76% |
| 2026-09-02 | 2.02 | 2.215 | 2.02 | 2.1 | 113,721 | +5.00% |
| 2026-09-01 | 2.11 | 2.26 | 2 | 2 | 141,365 | -6.54% |
| 2026-08-31 | 2.3 | 2.473 | 2.13 | 2.14 | 166,643 | -7.84% |
| 2026-08-28 | 2.331 | 2.382 | 2.2 | 2.322 | 135,205 | -1.19% |
| 2026-08-27 | 2.651 | 2.75 | 2.335 | 2.35 | 299,958 | -20.00% |
| 2026-08-26 | 2.999 | 2.999 | 2.867 | 2.938 | 35,467 | -0.09% |
| 2026-08-25 | 2.754 | 2.946 | 2.735 | 2.94 | 44,153 | +5.68% |
| 2026-08-24 | 2.9 | 2.994 | 2.75 | 2.782 | 50,238 | -2.86% |
| 2026-08-21 | 2.965 | 3 | 2.804 | 2.864 | 54,318 | -1.78% |
| 2026-08-20 | 3.081 | 3.15 | 2.848 | 2.916 | 217,490 | -4.88% |
| 2026-08-19 | 3.19 | 3.294 | 2.85 | 3.066 | 84,729 | -3.90% |
| 2026-08-18 | 3.329 | 3.347 | 3.15 | 3.19 | 20,723 | -3.70% |
| 2026-08-17 | 3.4 | 3.463 | 3.291 | 3.313 | 15,197 | -1.87% |
| 2026-08-14 | 3.3 | 3.444 | 3.2 | 3.376 | 24,243 | +2.71% |
| 2026-08-13 | 3.15 | 3.45 | 3.095 | 3.287 | 91,676 | +6.03% |
| 2026-08-12 | 3.3 | 3.35 | 3.1 | 3.1 | 42,191 | -5.75% |
| 2026-08-11 | 3.301 | 3.43 | 3.187 | 3.289 | 33,437 | -0.20% |
| 2026-08-10 | 3.35 | 3.427 | 3.25 | 3.295 | 38,840 | -4.15% |
| 2026-08-07 | 3.563 | 3.592 | 3.4 | 3.438 | 76,248 | -3.44% |
| 2026-08-06 | 3.7 | 3.975 | 3.55 | 3.56 | 32,516 | -3.91% |
| 2026-08-05 | 4.002 | 4.021 | 3.705 | 3.705 | 45,951 | -6.79% |
| 2026-08-04 | 3.85 | 4.103 | 3.8 | 3.975 | 39,612 | +5.62% |
| 2026-08-03 | 4.726 | 4.88 | 3.657 | 3.764 | 226,622 | -24.73% |
| 2026-07-31 | 4.3 | 5 | 4.239 | 5 | 102,965 | +19.05% |
| 2026-07-30 | 3.8 | 4.3 | 3.698 | 4.2 | 63,590 | +13.09% |
| 2026-07-29 | 3.521 | 3.909 | 3.521 | 3.714 | 58,010 | +3.48% |
| 2026-07-28 | 3.45 | 3.75 | 3.45 | 3.589 | 30,393 | +2.06% |
| 2026-07-27 | 3.68 | 3.761 | 3.425 | 3.517 | 40,251 | -7.45% |
| 2026-07-24 | 3.665 | 3.8 | 3.4 | 3.8 | 54,074 | +6.15% |
| 2026-07-23 | 3.63 | 3.8 | 3.455 | 3.58 | 24,237 | -3.83% |
| 2026-07-22 | 3.552 | 4 | 3.524 | 3.722 | 105,899 | +4.85% |
| 2026-07-21 | 3.5 | 3.655 | 3.381 | 3.55 | 38,537 | +0.78% |
| 2026-07-20 | 3.75 | 3.763 | 3.415 | 3.523 | 32,915 | -4.23% |
| 2026-07-17 | 3.549 | 3.849 | 3.489 | 3.678 | 39,195 | +5.99% |
| 2026-07-16 | 3.78 | 3.83 | 3.282 | 3.47 | 87,589 | -11.20% |
| 2026-07-15 | 3.8 | 3.95 | 3.655 | 3.908 | 41,528 | +4.98% |
| 2026-07-14 | 4.089 | 4.2 | 3.587 | 3.722 | 67,004 | -8.98% |
| 2026-07-13 | 4.55 | 4.624 | 4.001 | 4.089 | 115,060 | -12.06% |
| 2026-07-10 | 4.7 | 4.749 | 4.431 | 4.65 | 38,025 | -2.09% |
| 2026-07-09 | 4.5 | 4.813 | 4.45 | 4.75 | 61,036 | +5.54% |
| 2026-07-08 | 4.687 | 4.78 | 4.35 | 4.5 | 51,150 | -5.85% |
| 2026-07-07 | 4.9 | 5.45 | 4.581 | 4.78 | 90,542 | -3.25% |
| 2026-07-06 | 4.682 | 5.126 | 4.45 | 4.94 | 84,395 | +2.34% |
| 2026-07-02 | 5.15 | 5.25 | 4.662 | 4.827 | 83,284 | -7.17% |
| 2026-07-01 | 4.898 | 5.75 | 4.896 | 5.2 | 188,365 | +0.97% |
| 2026-06-30 | 4.744 | 5.15 | 4.25 | 5.15 | 184,111 | +4.36% |
| 2026-06-29 | 4.1 | 5.15 | 3.9 | 4.935 | 417,395 | +20.97% |
| 2026-06-26 | 3.023 | 4.08 | 2.988 | 4.08 | 586,327 | +30.29% |
| 2026-06-25 | 2.896 | 3.195 | 2.788 | 3.131 | 278,786 | +4.84% |
| 2026-06-24 | 3.973 | 4.125 | 2.7 | 2.987 | 11,469,639 | -25.64% |
| 2026-06-23 | 3.9 | 4.133 | 3.788 | 4.017 | 11,352 | +2.84% |
| 2026-06-22 | 3.915 | 4.148 | 3.78 | 3.906 | 6,755 | +3.40% |
| 2026-06-18 | 4.3 | 4.3 | 3.751 | 3.777 | 22,343 | -10.07% |
| 2026-06-17 | 4.2 | 4.462 | 4.2 | 4.2 | 10,363 | -2.10% |
| 2026-06-16 | 4.351 | 4.386 | 4.03 | 4.29 | 28,722 | -1.38% |
| 2026-06-15 | 4.5 | 4.656 | 4.303 | 4.35 | 10,502 | +0.35% |
| 2026-06-12 | 4.55 | 4.752 | 4.335 | 4.335 | 19,571 | -2.75% |
| 2026-06-11 | 4.8 | 4.851 | 4.219 | 4.458 | 48,385 | -4.29% |
| 2026-06-10 | 4.505 | 5.075 | 4.505 | 4.658 | 43,097 | +2.36% |
| 2026-06-09 | 4.7 | 4.914 | 4.4 | 4.55 | 48,472 | -5.01% |
| 2026-06-08 | 5.3 | 5.3 | 4.556 | 4.79 | 112,981 | -9.62% |
| 2026-06-05 | 4.4 | 5.7 | 4.2 | 5.3 | 598,905 | +24.62% |
| 2026-06-04 | 4.1 | 4.55 | 3.951 | 4.253 | 32,104 | +0.05% |
| 2026-06-03 | 3.883 | 4.336 | 3.815 | 4.251 | 22,803 | +6.21% |
| 2026-06-02 | 4.21 | 4.274 | 3.751 | 4.003 | 48,659 | -4.93% |
| 2026-06-01 | 4.25 | 4.336 | 4.15 | 4.21 | 30,960 | +3.06% |
| 2026-05-29 | 4.595 | 4.6 | 3.775 | 4.085 | 62,295 | -6.09% |
| 2026-05-28 | 3.7 | 4.456 | 3.7 | 4.35 | 46,520 | +16.84% |
| 2026-05-27 | 3.8 | 3.801 | 3.534 | 3.723 | 25,911 | -2.03% |
| 2026-05-26 | 3.204 | 3.95 | 3.194 | 3.8 | 59,308 | +20.85% |
| 2026-05-22 | 3.075 | 3.25 | 3.075 | 3.145 | 10,310 | -0.17% |
| 2026-05-21 | 3.225 | 3.286 | 3.035 | 3.15 | 23,169 | -2.33% |
| 2026-05-20 | 3.138 | 3.449 | 3.073 | 3.225 | 14,024 | +4.47% |
| 2026-05-19 | 3.121 | 3.211 | 2.903 | 3.087 | 14,464 | -0.42% |
| 2026-05-18 | 3.25 | 3.275 | 3.1 | 3.1 | 19,162 | -5.65% |
| 2026-05-15 | 3.416 | 3.619 | 3.255 | 3.286 | 48,560 | -3.37% |
| 2026-05-14 | 3.35 | 3.605 | 3.253 | 3.4 | 16,295 | -1.43% |
| 2026-05-13 | 3.065 | 3.635 | 3.065 | 3.45 | 72,257 | +9.47% |
| 2026-05-12 | 3.08 | 3.207 | 2.951 | 3.151 | 21,707 | +6.63% |