CALC - CalciMedica, Inc.
2
-0.060 -3.000%
Share volume: 13,748
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$2.06
-0.06
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.03 | $2.03 | $2.03 | $2.03 | $1.97 | $1.97 | $2.00 | $2.00 | 13,748 | $13,748.00 |
| 05-08-2025 | $2.00 | $2.00 | $2.15 | $2.15 | $1.94 | $1.94 | $2.06 | $2.06 | 60,044 | $60,044.00 |
| 05-07-2025 | $2.04 | $2.04 | $2.15 | $2.15 | $1.95 | $1.95 | $2.00 | $2.00 | 97,036 | $97,036.00 |
| 05-06-2025 | $1.88 | $1.88 | $2.06 | $2.06 | $1.82 | $1.82 | $1.99 | $1.99 | 77,742 | $77,742.00 |
| 05-05-2025 | $1.73 | $1.73 | $1.98 | $1.98 | $1.69 | $1.69 | $1.95 | $1.95 | 48,296 | $48,296.00 |
| 05-02-2025 | $1.54 | $1.54 | $1.80 | $1.80 | $1.52 | $1.52 | $1.75 | $1.75 | 41,105 | $41,105.00 |
| 05-01-2025 | $1.60 | $1.60 | $1.60 | $1.60 | $1.53 | $1.53 | $1.55 | $1.55 | 28,380 | $28,380.00 |
| 04-30-2025 | $1.56 | $1.56 | $1.59 | $1.59 | $1.56 | $1.56 | $1.57 | $1.57 | 2,221 | $2,221.00 |
| 04-29-2025 | $1.52 | $1.52 | $1.57 | $1.57 | $1.52 | $1.52 | $1.52 | $1.52 | 7,956 | $7,956.00 |
| 04-28-2025 | $1.48 | $1.48 | $1.53 | $1.53 | $1.48 | $1.48 | $1.51 | $1.51 | 7,607 | $7,607.00 |
