CalciMedica, Inc. Common Stock (CALC) Historical Stock Data
4.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CALC is up 2.79% a day on average. There have been 22 days where CalciMedica, Inc. Common Stock closed green and 8 days where CALC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 4.09 | 4.63 | ↑$0.54 (13.20%) | 4.09 | 4.63 | 63.10K |
| 2025-12-08 | 4.37 | 4.41 | ↑$0.04 (0.92%) | 4.19 | 4.74 | 202.57K |
| 2025-12-05 | 4.57 | 4.37 | ↓$0.20 (-4.38%) | 4.26 | 4.57 | 61.22K |
| 2025-12-04 | 4.51 | 4.57 | ↑$0.06 (1.33%) | 4.47 | 4.75 | 40.03K |
| 2025-12-03 | 4.51 | 4.69 | ↑$0.18 (3.99%) | 4.42 | 4.82 | 39.11K |
| 2025-12-02 | 4.26 | 4.60 | ↑$0.34 (7.98%) | 4.24 | 4.60 | 47K |
| 2025-12-01 | 4.26 | 4.29 | ↑$0.03 (0.70%) | 4.21 | 4.39 | 35.45K |
| 2025-11-28 | 4.16 | 4.27 | ↑$0.11 (2.64%) | 3.92 | 4.27 | 34.99K |
| 2025-11-26 | 3.65 | 4.10 | ↑$0.45 (12.42%) | 3.65 | 4.15 | 38.38K |
| 2025-11-25 | 4.09 | 3.95 | ↓$0.14 (-3.42%) | 3.90 | 4.49 | 124.20K |
| 2025-11-24 | 3.31 | 4.19 | ↑$0.88 (26.59%) | 3.20 | 4.21 | 1.24M |
| 2025-11-21 | 3.17 | 3.29 | ↑$0.12 (3.79%) | 3.03 | 3.29 | 16.69K |
| 2025-11-20 | 3.25 | 3.16 | ↓$0.09 (-2.83%) | 3.16 | 3.28 | 14.10K |
| 2025-11-19 | 3.02 | 3.16 | ↑$0.14 (4.50%) | 3.00 | 3.35 | 71.09K |
| 2025-11-18 | 3.01 | 3.07 | ↑$0.06 (1.99%) | 3.01 | 3.17 | 6.61K |
| 2025-11-17 | 3.00 | 3.14 | ↑$0.14 (4.80%) | 3.00 | 3.19 | 7.17K |
| 2025-11-14 | 3.07 | 3.00 | ↓$0.07 (-2.12%) | 3.00 | 3.14 | 7.84K |
| 2025-11-13 | 3.25 | 3.23 | ↓$0.02 (-0.62%) | 3.02 | 3.30 | 21.79K |
| 2025-11-12 | 3.28 | 3.34 | ↑$0.06 (1.83%) | 3.23 | 3.38 | 33.78K |
| 2025-11-11 | 3.06 | 3.21 | ↑$0.15 (4.90%) | 3.06 | 3.39 | 26.46K |
| 2025-11-10 | 3.13 | 3.06 | ↓$0.07 (-2.24%) | 2.97 | 3.20 | 10.70K |
| 2025-11-07 | 2.96 | 3.04 | ↑$0.08 (2.70%) | 2.96 | 3.09 | 14.87K |
| 2025-11-06 | 2.97 | 3.06 | ↑$0.09 (3.03%) | 2.96 | 3.10 | 13.64K |
| 2025-11-05 | 2.96 | 2.97 | ↑$0.01 (0.34%) | 2.96 | 3.11 | 16.73K |
| 2025-11-04 | 2.95 | 3.05 | ↑$0.10 (3.39%) | 2.95 | 3.13 | 20.40K |
| 2025-11-03 | 2.97 | 2.99 | ↑$0.02 (0.67%) | 2.96 | 3.03 | 40.08K |
| 2025-10-31 | 3.03 | 2.96 | ↓$0.07 (-2.31%) | 2.96 | 3.03 | 8.35K |
| 2025-10-30 | 2.96 | 2.99 | ↑$0.03 (1.01%) | 2.96 | 3.00 | 18.88K |
| 2025-10-29 | 3.09 | 2.97 | ↓$0.12 (-3.88%) | 2.96 | 3.09 | 39.70K |
| 2025-10-28 | 3.03 | 3.11 | ↑$0.08 (2.71%) | 2.96 | 3.14 | 25.20K |
Create an account or log in to view more rows.
$CALC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$CALC time to make a big run Monday morning. Let's get it! ????????????????????????????
$CALC Buying more
$CALC green is good
$CALC Lol she wants higher
$CALC eyeing for a scalp
$CALC this is my only green stonk!
I really like this stonk.
$CALC buying time
added
$CALC buy bitches
$CALC buy SHARES