CalciMedica, Inc. - Common Stock (CALC)

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

Date Range:

2025-03-28 - 2025-06-28

Date	Open	High	Low	Close	Volume	Adjusted Close
6/27/2025	1.43	1.56	1.43	1.43	59,066	1.43
6/26/2025	1.50	1.57	1.43	1.43	119,110	1.43
6/25/2025	1.69	1.72	1.56	1.57	32,919	1.57
6/24/2025	1.49	1.76	1.48	1.65	20,085	1.65
6/23/2025	1.71	1.79	1.51	1.54	34,255	1.54
6/20/2025	1.66	1.75	1.63	1.64	14,521	1.64
6/18/2025	1.79	1.79	1.68	1.69	14,006	1.69
6/17/2025	1.73	1.75	1.69	1.69	27,085	1.69
6/16/2025	1.76	1.78	1.70	1.70	17,503	1.70
6/13/2025	1.74	1.75	1.71	1.72	7,837	1.72
6/12/2025	1.81	1.81	1.75	1.75	7,973	1.75
6/11/2025	1.85	1.89	1.80	1.81	15,184	1.81
6/10/2025	1.90	1.90	1.83	1.85	25,503	1.85
6/09/2025	1.89	1.89	1.78	1.79	15,943	1.79
6/06/2025	1.87	1.87	1.70	1.74	28,123	1.74
6/05/2025	1.67	1.74	1.66	1.68	27,075	1.68
6/04/2025	1.72	1.72	1.66	1.72	11,965	1.72
6/03/2025	1.67	1.71	1.61	1.63	30,874	1.63
6/02/2025	1.70	1.73	1.64	1.64	13,959	1.64
5/30/2025	1.71	1.71	1.65	1.71	4,614	1.71
5/29/2025	1.72	1.76	1.69	1.75	24,011	1.75
5/28/2025	1.76	1.79	1.72	1.75	8,837	1.75
5/27/2025	1.83	1.83	1.74	1.76	11,759	1.76
5/23/2025	1.80	1.80	1.71	1.80	3,846	1.80
5/22/2025	1.78	1.78	1.66	1.71	15,001	1.71
5/21/2025	1.89	1.90	1.75	1.75	34,456	1.75
5/20/2025	1.91	1.91	1.79	1.86	18,212	1.86
5/19/2025	2.00	2.00	1.85	1.86	21,546	1.86
5/16/2025	1.93	2.04	1.91	2.00	21,822	2.00
5/15/2025	1.99	2.00	1.90	1.94	37,623	1.94
5/14/2025	1.96	2.04	1.87	1.91	78,841	1.91
5/13/2025	2.04	2.04	1.86	1.93	33,742	1.93
5/12/2025	2.00	2.02	1.93	2.01	21,656	2.01
5/09/2025	2.03	2.03	1.97	2.00	13,748	2.00
5/08/2025	2.00	2.15	1.94	2.06	60,044	2.06
5/07/2025	2.04	2.15	1.95	2.00	97,036	2.00
5/06/2025	1.88	2.06	1.82	1.99	77,742	1.99
5/05/2025	1.73	1.98	1.69	1.95	48,236	1.95
5/02/2025	1.54	1.80	1.52	1.75	41,105	1.75
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	1.78	37,135	1.78
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