CalciMedica, Inc. - Common Stock (CALC)

Last Price2.0000

Change-0.1400 (-6.54%)

NASDAQ· Last Trade: Sep 1st, 7:00 PM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/01/2026	2.11	2.26	2.00	2.00	140,362	2.00
8/31/2026	2.30	2.47	2.13	2.14	165,607	2.14
8/28/2026	0.47	0.48	0.44	0.46	676,027	2.32
8/27/2026	0.53	0.55	0.47	0.47	1,498,449	2.35
8/26/2026	0.60	0.60	0.57	0.59	177,336	2.94
8/25/2026	0.55	0.59	0.55	0.59	219,057	2.94
8/24/2026	0.58	0.60	0.55	0.56	251,054	2.78
8/21/2026	0.59	0.60	0.56	0.57	271,591	2.86
8/20/2026	0.62	0.63	0.57	0.58	1,086,157	2.92
8/19/2026	0.64	0.66	0.57	0.61	423,649	3.07
8/18/2026	0.67	0.67	0.63	0.64	103,618	3.19
8/17/2026	0.68	0.69	0.66	0.66	75,988	3.31
8/14/2026	0.66	0.69	0.64	0.68	121,216	3.38
8/13/2026	0.63	0.69	0.62	0.66	458,382	3.29
8/12/2026	0.66	0.67	0.62	0.62	210,384	3.10
8/11/2026	0.66	0.69	0.64	0.66	152,991	3.29
8/10/2026	0.67	0.69	0.65	0.66	194,200	3.29
8/07/2026	0.71	0.72	0.68	0.69	381,240	3.44
8/06/2026	0.74	0.79	0.71	0.71	162,582	3.56
8/05/2026	0.80	0.80	0.74	0.74	229,724	3.71
8/04/2026	0.77	0.82	0.76	0.80	197,959	3.98
8/03/2026	0.95	0.98	0.73	0.75	1,131,852	3.76
7/31/2026	0.86	1.00	0.85	1.00	514,827	5.00
7/30/2026	0.76	0.86	0.74	0.84	317,960	4.20
7/29/2026	0.70	0.78	0.70	0.74	289,853	3.71
7/28/2026	0.69	0.75	0.69	0.72	151,969	3.59
7/27/2026	0.74	0.75	0.68	0.70	201,258	3.52
7/24/2026	0.73	0.76	0.68	0.76	270,373	3.80
7/23/2026	0.73	0.76	0.69	0.72	121,187	3.58
7/22/2026	0.71	0.80	0.70	0.74	529,345	3.72
7/21/2026	0.70	0.73	0.68	0.71	192,486	3.55
7/20/2026	0.75	0.75	0.68	0.70	164,480	3.52
7/17/2026	0.71	0.77	0.70	0.74	195,978	3.68
7/16/2026	0.76	0.77	0.66	0.69	436,103	3.47
7/15/2026	0.76	0.79	0.73	0.78	207,641	3.91
7/14/2026	0.82	0.84	0.72	0.74	335,024	3.72
7/13/2026	0.91	0.92	0.80	0.82	561,891	4.09
7/10/2026	0.94	0.95	0.89	0.93	190,128	4.65
7/09/2026	0.90	0.96	0.89	0.95	305,140	4.75
7/08/2026	0.94	0.96	0.87	0.90	255,755	4.50
7/07/2026	0.98	1.09	0.92	0.96	452,653	4.78
7/06/2026	0.94	1.03	0.89	0.99	421,683	4.94
7/02/2026	1.03	1.05	0.93	0.97	416,424	4.83
7/01/2026	0.98	1.15	0.98	1.04	941,728	5.20
6/30/2026	0.95	1.03	0.85	1.03	919,403	5.15
6/29/2026	0.82	1.03	0.78	0.99	2,082,779	4.93
6/26/2026	0.60	0.82	0.60	0.82	2,931,637	4.08
6/25/2026	0.58	0.64	0.56	0.63	1,390,923	3.13
6/24/2026	0.79	0.82	0.54	0.60	57,298,613	2.99
6/23/2026	0.78	0.83	0.76	0.80	56,064	4.02
6/22/2026	0.78	0.83	0.76	0.78	33,754	3.91
6/18/2026	0.86	0.86	0.75	0.76	111,718	3.78
6/17/2026	0.84	0.89	0.84	0.84	50,340	4.20
6/16/2026	0.87	0.88	0.81	0.86	143,612	4.29
6/15/2026	0.90	0.93	0.86	0.87	52,410	4.35
6/12/2026	0.91	0.95	0.87	0.87	97,855	4.33
6/11/2026	0.96	0.97	0.84	0.89	241,722	4.46
6/10/2026	0.90	1.01	0.90	0.93	215,278	4.66
6/09/2026	0.94	0.98	0.88	0.91	235,161	4.55
6/08/2026	1.06	1.06	0.91	0.96	559,106	4.79
6/05/2026	0.88	1.14	0.84	1.06	2,994,529	5.30
6/04/2026	0.82	0.91	0.79	0.85	160,521	4.25
6/03/2026	0.78	0.87	0.76	0.85	114,016	4.25
6/02/2026	0.84	0.85	0.75	0.80	242,897	4.00