5 DAY PERFORMANCE
+19.07%
1 MONTH PERFORMANCE
-3.93%
3 MONTH PERFORMANCE
+16.08%
6 MONTH PERFORMANCE
+23.73%
YEAR-TO-DATE PERFORMANCE
-88.92%
1 YEAR PERFORMANCE
-73.74%
CalciMedica Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.59 | $0.57 (-3.41%) | $0.60 | $0.56 | 271.60 K | $9.80 M |
| 08/20/2026 | $0.62 | $0.58 (-5.36%) | $0.63 | $0.57 | 1.09 M | $9.97 M |
| 08/19/2026 | $0.64 | $0.61 (-3.9%) | $0.66 | $0.57 | 423.65 K | $10.48 M |
| 08/18/2026 | $0.67 | $0.64 (-4.16%) | $0.67 | $0.63 | 103.62 K | $10.91 M |
| 08/17/2026 | $0.68 | $0.66 (-2.57%) | $0.69 | $0.66 | 76.00 K | $11.33 M |
| 08/14/2026 | $0.66 | $0.68 (2.3%) | $0.69 | $0.64 | 121.22 K | $11.54 M |
| 08/13/2026 | $0.63 | $0.66 (4.35%) | $0.69 | $0.62 | 458.40 K | $11.24 M |
| 08/12/2026 | $0.66 | $0.62 (-6.08%) | $0.67 | $0.62 | 211.00 K | $10.60 M |
| 08/11/2026 | $0.66 | $0.66 (-0.36%) | $0.69 | $0.64 | 167.20 K | $11.25 M |
| 08/10/2026 | $0.67 | $0.66 (-1.64%) | $0.69 | $0.65 | 194.20 K | $11.27 M |
| 08/07/2026 | $0.71 | $0.69 (-3.51%) | $0.72 | $0.68 | 381.24 K | $11.76 M |
| 08/06/2026 | $0.74 | $0.71 (-3.78%) | $0.79 | $0.71 | 162.60 K | $12.18 M |
| 08/05/2026 | $0.80 | $0.74 (-7.42%) | $0.80 | $0.74 | 229.76 K | $12.67 M |
| 08/04/2026 | $0.77 | $0.80 (3.25%) | $0.82 | $0.76 | 198.06 K | $13.59 M |
| 08/03/2026 | $0.95 | $0.75 (-20.36%) | $0.98 | $0.73 | 1.13 M | $12.87 M |
| 07/31/2026 | $0.86 | $1.00 (16.28%) | $1.00 | $0.85 | 514.83 K | $17.10 M |
| 07/30/2026 | $0.76 | $0.84 (10.54%) | $0.86 | $0.74 | 317.96 K | $14.36 M |
| 07/29/2026 | $0.70 | $0.74 (5.48%) | $0.78 | $0.70 | 290.05 K | $12.70 M |
| 07/28/2026 | $0.69 | $0.72 (4.03%) | $0.75 | $0.69 | 151.97 K | $12.27 M |
| 07/27/2026 | $0.74 | $0.70 (-4.44%) | $0.75 | $0.68 | 201.26 K | $12.03 M |
| 07/24/2026 | $0.73 | $0.76 (3.67%) | $0.76 | $0.68 | 270.40 K | $12.99 M |
| 07/23/2026 | $0.73 | $0.72 (-1.38%) | $0.76 | $0.69 | 121.20 K | $12.24 M |
| 07/22/2026 | $0.71 | $0.74 (4.79%) | $0.80 | $0.70 | 529.50 K | $12.73 M |
| 07/21/2026 | $0.70 | $0.71 (1.44%) | $0.73 | $0.68 | 192.69 K | $12.14 M |
| 07/20/2026 | $0.75 | $0.70 (-6.07%) | $0.75 | $0.68 | 164.58 K | $12.05 M |
| 07/17/2026 | $0.71 | $0.74 (3.63%) | $0.77 | $0.70 | 196.00 K | $12.58 M |
| 07/16/2026 | $0.76 | $0.69 (-8.2%) | $0.77 | $0.66 | 437.95 K | $11.87 M |
| 07/15/2026 | $0.76 | $0.78 (2.83%) | $0.79 | $0.73 | 207.64 K | $13.36 M |
| 07/14/2026 | $0.82 | $0.74 (-8.98%) | $0.84 | $0.72 | 335.02 K | $12.73 M |
| 07/13/2026 | $0.91 | $0.82 (-10.13%) | $0.92 | $0.80 | 575.30 K | $13.98 M |
| 07/10/2026 | $0.94 | $0.93 (-1.06%) | $0.95 | $0.89 | 190.13 K | $15.90 M |
| 07/09/2026 | $0.90 | $0.95 (5.54%) | $0.96 | $0.89 | 305.20 K | $16.24 M |
| 07/08/2026 | $0.94 | $0.90 (-3.98%) | $0.96 | $0.87 | 255.80 K | $15.39 M |
| 07/07/2026 | $0.98 | $0.96 (-2.46%) | $1.09 | $0.92 | 452.71 K | $16.35 M |
| 07/06/2026 | $0.94 | $0.99 (5.51%) | $1.03 | $0.89 | 422.00 K | $16.90 M |
| 07/02/2026 | $1.03 | $0.97 (-6.27%) | $1.05 | $0.93 | 416.42 K | $16.51 M |
| 07/01/2026 | $0.98 | $1.04 (6.17%) | $1.15 | $0.98 | 941.83 K | $17.78 M |
| 06/30/2026 | $0.95 | $1.03 (8.57%) | $1.03 | $0.85 | 920.60 K | $17.61 M |
| 06/29/2026 | $0.82 | $0.99 (20.37%) | $1.03 | $0.78 | 2.09 M | $16.88 M |
| 06/26/2026 | $0.60 | $0.82 (34.97%) | $0.82 | $0.60 | 2.93 M | $13.95 M |
| 06/25/2026 | $0.58 | $0.63 (8.11%) | $0.64 | $0.56 | 1.39 M | $10.71 M |
| 06/24/2026 | $0.79 | $0.60 (-24.82%) | $0.83 | $0.54 | 57.35 M | $10.21 M |
| 06/23/2026 | $0.78 | $0.80 (2.99%) | $0.83 | $0.76 | 56.80 K | $13.74 M |
| 06/22/2026 | $0.78 | $0.78 (-0.24%) | $0.83 | $0.76 | 33.80 K | $13.36 M |
| 06/18/2026 | $0.86 | $0.76 (-12.16%) | $0.86 | $0.75 | 111.72 K | $12.92 M |
| 06/17/2026 | $0.84 | $0.84 (0%) | $0.89 | $0.84 | 51.82 K | $14.36 M |
| 06/16/2026 | $0.87 | $0.86 (-1.4%) | $0.88 | $0.81 | 143.61 K | $14.67 M |
| 06/15/2026 | $0.90 | $0.87 (-3.33%) | $0.93 | $0.86 | 52.51 K | $14.88 M |
| 06/12/2026 | $0.91 | $0.87 (-4.73%) | $0.95 | $0.87 | 97.86 K | $14.83 M |
| 06/11/2026 | $0.96 | $0.89 (-7.14%) | $0.97 | $0.84 | 241.93 K | $15.25 M |
| 06/10/2026 | $0.90 | $0.93 (3.39%) | $1.01 | $0.90 | 215.50 K | $15.93 M |
| 06/09/2026 | $0.94 | $0.91 (-3.19%) | $0.98 | $0.88 | 242.40 K | $15.56 M |
| 06/08/2026 | $1.06 | $0.96 (-9.62%) | $1.06 | $0.91 | 564.91 K | $16.38 M |
| 06/05/2026 | $0.88 | $1.06 (20.45%) | $1.14 | $0.84 | 2.99 M | $18.13 M |
| 06/04/2026 | $0.82 | $0.85 (3.73%) | $0.91 | $0.79 | 160.52 K | $14.55 M |
| 06/03/2026 | $0.78 | $0.85 (9.49%) | $0.87 | $0.76 | 114.02 K | $14.54 M |
| 06/02/2026 | $0.84 | $0.80 (-4.93%) | $0.85 | $0.75 | 243.30 K | $13.69 M |
| 06/01/2026 | $0.85 | $0.84 (-0.94%) | $0.87 | $0.83 | 154.80 K | $14.40 M |
| 05/29/2026 | $0.92 | $0.82 (-11.1%) | $0.92 | $0.75 | 311.48 K | $13.97 M |
| 05/28/2026 | $0.74 | $0.87 (17.57%) | $0.89 | $0.74 | 232.60 K | $14.88 M |
| 05/27/2026 | $0.76 | $0.74 (-2.01%) | $0.76 | $0.71 | 129.56 K | $12.73 M |
| 05/26/2026 | $0.64 | $0.76 (18.6%) | $0.79 | $0.64 | 296.54 K | $13.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
