Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	0.6200	0.6282	0.6000	0.6030	71,904	-0.01(-1.15%)
Apr 16, 2026	0.6299	0.6425	0.5899	0.6100	275,318	-0.03(-3.95%)
Apr 15, 2026	0.6200	0.6425	0.6056	0.6351	137,401	+0.01(+2.27%)
Apr 14, 2026	0.6250	0.6631	0.6190	0.6210	79,700	-0.00(-0.78%)
Apr 13, 2026	0.6300	0.6980	0.6200	0.6259	135,129	+0.01(+1.31%)
Apr 10, 2026	0.6410	0.6467	0.6075	0.6178	170,303	-0.03(-5.10%)
Apr 09, 2026	0.6231	0.6999	0.6098	0.6510	479,249	+0.03(+4.49%)
Apr 08, 2026	0.6252	0.6445	0.6039	0.6230	328,706	-0.02(-2.81%)
Apr 07, 2026	0.6299	0.7600	0.6240	0.6410	686,760	+0.02(+2.71%)
Apr 06, 2026	0.6000	0.6300	0.5700	0.6241	192,805	+0.04(+6.68%)
Apr 02, 2026	0.5700	0.6199	0.5500	0.5850	171,849	-0.00(-0.54%)
Apr 01, 2026	0.5560	0.6180	0.5401	0.5882	150,797	+0.05(+8.93%)
Mar 31, 2026	0.5200	0.5557	0.5070	0.5400	93,069	+0.02(+3.85%)
Mar 30, 2026	0.5600	0.6085	0.5200	0.5200	94,814	-0.05(-8.61%)
Mar 27, 2026	0.6000	0.6100	0.5690	0.5690	144,159	-0.01(-2.32%)
Mar 26, 2026	0.5852	0.6400	0.5779	0.5825	139,828	+0.01(+1.13%)
Mar 25, 2026	0.6300	0.6448	0.5696	0.5760	190,375	-0.04(-7.20%)
Mar 24, 2026	0.6170	0.6717	0.6000	0.6207	157,869	-0.03(-4.01%)
Mar 23, 2026	0.5990	0.6824	0.5990	0.6466	328,490	+0.07(+11.95%)
Mar 20, 2026	0.7154	0.7253	0.5776	0.5776	393,818	-0.16(-21.68%)
Mar 19, 2026	0.7771	0.7771	0.7050	0.7375	307,750	-0.08(-10.32%)
Mar 18, 2026	0.8390	0.8716	0.7669	0.8224	416,106	-0.01(-1.33%)
Mar 17, 2026	0.8908	0.9300	0.8220	0.8335	249,490	-0.06(-7.05%)
Mar 16, 2026	0.8551	0.9200	0.8133	0.8967	435,142	+0.07(+8.04%)
Mar 13, 2026	0.7290	0.8900	0.7290	0.8300	877,505	+0.10(+14.33%)
Mar 12, 2026	0.7092	0.7380	0.7051	0.7260	278,854	+0.03(+4.93%)
Mar 11, 2026	0.6800	0.7401	0.6750	0.6919	318,609	+0.02(+2.50%)
Mar 10, 2026	0.7300	0.7384	0.6521	0.6750	239,690	-0.06(-7.67%)
Mar 09, 2026	0.7300	0.7730	0.7050	0.7311	313,280	+0.00(+0.56%)
Mar 06, 2026	0.6580	0.7800	0.6301	0.7270	656,291	+0.07(+9.98%)
Mar 05, 2026	0.6115	0.6763	0.6000	0.6610	400,259	+0.04(+5.93%)
Mar 04, 2026	0.5902	0.6570	0.5551	0.6240	585,672	+0.04(+7.55%)
Mar 03, 2026	0.5600	0.6932	0.5336	0.5802	2,876,611	+0.07(+14.44%)
Mar 02, 2026	0.5145	0.5211	0.4606	0.5070	444,885	-0.01(-1.80%)
Feb 27, 2026	0.5500	0.5647	0.5156	0.5163	246,459	-0.04(-6.47%)
Feb 26, 2026	0.5400	0.5693	0.5370	0.5520	143,179	+0.01(+1.85%)
Feb 25, 2026	0.5900	0.5899	0.5308	0.5420	497,752	-0.05(-8.14%)
Feb 24, 2026	0.5700	0.6010	0.5523	0.5900	231,513	+0.03(+4.42%)
Feb 23, 2026	0.5300	0.5790	0.5349	0.5650	331,748	+0.02(+4.44%)
Feb 20, 2026	0.5500	0.5562	0.5041	0.5410	500,678	+0.02(+3.80%)
Feb 19, 2026	0.5875	0.5875	0.5212	0.5212	520,600	-0.03(-5.24%)
Feb 18, 2026	0.6000	0.6335	0.5500	0.5500	467,169	-0.06(-10.23%)
Feb 17, 2026	0.6502	0.7064	0.5844	0.6127	440,947	-0.04(-6.47%)
Feb 13, 2026	0.7110	0.7110	0.6500	0.6551	364,312	-0.04(-6.41%)
Feb 12, 2026	0.6900	0.7250	0.6600	0.7000	203,512	+0.00(+0.43%)
Feb 11, 2026	0.7700	0.7796	0.6856	0.6970	424,994	-0.04(-5.40%)
Feb 10, 2026	0.6752	0.7900	0.6516	0.7368	837,734	+0.08(+12.87%)
Feb 09, 2026	0.6255	0.6800	0.6035	0.6528	326,527	+0.05(+8.78%)
Feb 06, 2026	0.5894	0.6597	0.5797	0.6001	569,426	-0.01(-1.77%)
Feb 05, 2026	0.6300	0.6568	0.5201	0.6109	866,041	-0.05(-7.44%)
Feb 04, 2026	0.6134	0.7200	0.5901	0.6600	829,167	+0.05(+8.37%)
Feb 03, 2026	0.6500	0.6698	0.5990	0.6090	1,289,410	-0.06(-9.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

CalciMedica, Inc. - Common Stock (NQ:CALC)

Historical Prices

Starting at $3.75/week.

Subscribe Today