CalciMedica, Inc. - Common Stock (CALC)

Historical Prices For CalciMedica, Inc. - Common Stock (CALC)

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	1.60	1.60	1.53	1.55	28,380	1.55
4/30/2025	1.55	1.59	1.55	1.57	2,221	1.57
4/29/2025	1.52	1.57	1.52	1.52	7,956	1.52
4/28/2025	1.48	1.53	1.48	1.51	7,607	1.51
4/25/2025	1.49	1.53	1.48	1.50	20,392	1.50
4/24/2025	1.53	1.54	1.43	1.52	32,962	1.52
4/23/2025	1.59	1.59	1.46	1.53	44,618	1.53
4/22/2025	1.54	1.67	1.47	1.52	21,757	1.52
4/21/2025	1.55	1.58	1.54	1.55	12,626	1.55
4/17/2025	1.54	1.60	1.53	1.55	4,345	1.55
4/16/2025	1.59	1.63	1.54	1.54	14,402	1.54
4/15/2025	1.65	1.67	1.60	1.60	7,024	1.60
4/14/2025	1.60	1.67	1.54	1.63	12,700	1.63
4/11/2025	1.49	1.55	1.49	1.53	4,973	1.53
4/10/2025	1.58	1.59	1.45	1.48	22,483	1.48
4/09/2025	1.63	1.67	1.57	1.58	20,934	1.58
4/08/2025	1.77	1.88	1.61	1.72	39,832	1.72
4/07/2025	1.81	1.86	1.61	1.81	15,248	1.81
4/04/2025	1.87	1.90	1.76	1.82	38,341	1.82
4/03/2025	1.85	1.94	1.81	1.83	15,970	1.83
4/02/2025	1.95	1.95	1.83	1.85	7,978	1.85
4/01/2025	2.00	2.10	1.81	1.95	87,586	1.95
3/31/2025	1.95	2.07	1.81	1.91	13,720	1.91
3/28/2025	2.07	2.15	1.96	1.99	17,785	1.99
3/27/2025	2.21	2.21	2.00	2.07	22,470	2.07
3/26/2025	2.00	2.04	1.92	1.99	319,792	1.99
3/25/2025	2.02	2.19	1.95	2.05	511,305	2.05
3/24/2025	2.09	2.10	2.01	2.08	9,991	2.08
3/21/2025	2.04	2.12	2.00	2.01	20,492	2.01
3/20/2025	2.07	2.10	2.03	2.10	20,459	2.10
3/19/2025	2.10	2.15	2.01	2.04	35,965	2.04
3/18/2025	2.09	2.11	2.05	2.11	23,050	2.11
3/17/2025	1.94	2.10	1.94	2.05	8,531	2.05
3/14/2025	1.96	2.05	1.87	1.98	22,636	1.98
3/13/2025	1.93	2.03	1.83	1.90	21,139	1.90
3/12/2025	2.28	2.28	1.88	1.92	12,584	1.92
3/11/2025	2.13	2.15	1.96	2.07	12,531	2.07
3/10/2025	2.26	2.26	2.00	2.17	8,513	2.17
3/07/2025	2.13	2.35	2.13	2.24	14,411	2.24
3/06/2025	2.09	2.23	2.02	2.20	13,725	2.20
3/05/2025	2.22	2.26	2.05	2.13	65,857	2.13
3/04/2025	2.07	2.27	1.86	2.27	325,268	2.27
3/03/2025	2.26	2.27	2.19	2.20	2,706	2.20
2/28/2025	2.45	2.45	2.15	2.22	3,003	2.22
2/27/2025	2.31	2.44	2.18	2.28	9,104	2.28
2/26/2025	2.20	2.39	2.20	2.31	37,360	2.31
2/25/2025	2.29	2.35	2.15	2.15	4,549	2.15
2/24/2025	2.40	2.40	2.23	2.23	9,482	2.23
2/21/2025	2.36	2.59	2.35	2.35	15,604	2.35
2/20/2025	2.66	2.66	2.38	2.44	4,347	2.44
2/19/2025	2.36	2.65	2.36	2.42	33,648	2.42
2/18/2025	2.44	2.65	2.39	2.43	23,326	2.43
2/14/2025	2.53	2.66	2.49	2.51	16,608	2.51
2/13/2025	2.43	2.67	2.37	2.67	23,381	2.67
2/12/2025	2.56	2.69	2.45	2.52	21,088	2.52
2/11/2025	2.66	2.71	2.65	2.71	19,130	2.71
2/10/2025	2.67	2.75	2.60	2.75	14,237	2.75
2/07/2025	2.71	2.71	2.60	2.67	9,617	2.67
2/06/2025	2.68	2.73	2.59	2.71	18,978	2.71
2/05/2025	2.66	2.71	2.64	2.65	16,860	2.65
2/04/2025	2.68	2.82	2.53	2.56	19,572	2.56
2/03/2025	2.50	3.05	2.32	2.64	132,582	2.64