5 DAY PERFORMANCE
-9.12%
1 MONTH PERFORMANCE
-16.09%
3 MONTH PERFORMANCE
+28.30%
6 MONTH PERFORMANCE
-88.28%
YEAR-TO-DATE PERFORMANCE
-88.92%
1 YEAR PERFORMANCE
-48.95%
CalciMedica Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.60 | $0.82 (34.97%) | $0.82 | $0.60 | 2.93 M | $12.25 M |
| 06/25/2026 | $0.58 | $0.63 (8.11%) | $0.64 | $0.56 | 1.39 M | $9.40 M |
| 06/24/2026 | $0.79 | $0.60 (-24.82%) | $0.83 | $0.54 | 57.35 M | $8.97 M |
| 06/23/2026 | $0.78 | $0.80 (2.99%) | $0.83 | $0.76 | 56.80 K | $12.06 M |
| 06/22/2026 | $0.78 | $0.78 (-0.24%) | $0.83 | $0.76 | 33.80 K | $11.73 M |
| 06/18/2026 | $0.86 | $0.76 (-12.16%) | $0.86 | $0.75 | 111.72 K | $11.34 M |
| 06/17/2026 | $0.84 | $0.84 (0%) | $0.89 | $0.84 | 51.82 K | $12.61 M |
| 06/16/2026 | $0.87 | $0.86 (-1.4%) | $0.88 | $0.81 | 143.61 K | $12.88 M |
| 06/15/2026 | $0.90 | $0.87 (-3.33%) | $0.93 | $0.86 | 52.51 K | $13.06 M |
| 06/12/2026 | $0.91 | $0.87 (-4.73%) | $0.95 | $0.87 | 97.86 K | $13.01 M |
| 06/11/2026 | $0.96 | $0.89 (-7.14%) | $0.97 | $0.84 | 241.93 K | $13.38 M |
| 06/10/2026 | $0.90 | $0.93 (3.39%) | $1.01 | $0.90 | 215.50 K | $13.98 M |
| 06/09/2026 | $0.94 | $0.91 (-3.19%) | $0.98 | $0.88 | 242.40 K | $13.66 M |
| 06/08/2026 | $1.06 | $0.96 (-9.62%) | $1.06 | $0.91 | 564.91 K | $14.38 M |
| 06/05/2026 | $0.88 | $1.06 (20.45%) | $1.14 | $0.84 | 2.99 M | $15.91 M |
| 06/04/2026 | $0.82 | $0.85 (3.73%) | $0.91 | $0.79 | 160.52 K | $12.77 M |
| 06/03/2026 | $0.78 | $0.85 (9.49%) | $0.87 | $0.76 | 114.02 K | $12.76 M |
| 06/02/2026 | $0.84 | $0.80 (-4.93%) | $0.85 | $0.75 | 243.30 K | $12.02 M |
| 06/01/2026 | $0.85 | $0.84 (-0.94%) | $0.87 | $0.83 | 154.80 K | $12.64 M |
| 05/29/2026 | $0.92 | $0.82 (-11.1%) | $0.92 | $0.75 | 311.48 K | $12.26 M |
| 05/28/2026 | $0.74 | $0.87 (17.57%) | $0.89 | $0.74 | 232.60 K | $13.06 M |
| 05/27/2026 | $0.76 | $0.74 (-2.01%) | $0.76 | $0.71 | 129.56 K | $11.18 M |
| 05/26/2026 | $0.64 | $0.76 (18.6%) | $0.79 | $0.64 | 296.54 K | $11.41 M |
| 05/22/2026 | $0.62 | $0.63 (2.26%) | $0.65 | $0.62 | 51.55 K | $9.44 M |
| 05/21/2026 | $0.65 | $0.63 (-2.33%) | $0.66 | $0.61 | 115.85 K | $9.46 M |
| 05/20/2026 | $0.63 | $0.65 (2.79%) | $0.69 | $0.61 | 70.12 K | $9.68 M |
| 05/19/2026 | $0.62 | $0.62 (-1.07%) | $0.64 | $0.58 | 72.32 K | $9.27 M |
| 05/18/2026 | $0.65 | $0.62 (-4.62%) | $0.66 | $0.62 | 95.81 K | $9.31 M |
| 05/15/2026 | $0.68 | $0.66 (-3.81%) | $0.72 | $0.65 | 242.80 K | $9.86 M |
| 05/14/2026 | $0.67 | $0.68 (1.49%) | $0.72 | $0.65 | 81.50 K | $10.21 M |
| 05/13/2026 | $0.61 | $0.69 (12.56%) | $0.73 | $0.61 | 361.30 K | $10.36 M |
| 05/12/2026 | $0.62 | $0.63 (2.32%) | $0.64 | $0.59 | 108.54 K | $9.46 M |
| 05/11/2026 | $0.63 | $0.59 (-5.7%) | $0.64 | $0.59 | 49.50 K | $8.87 M |
| 05/08/2026 | $0.64 | $0.63 (-1.72%) | $0.64 | $0.61 | 57.75 K | $9.44 M |
| 05/07/2026 | $0.63 | $0.64 (0.21%) | $0.68 | $0.61 | 266.90 K | $9.54 M |
| 05/06/2026 | $0.59 | $0.62 (5.47%) | $0.64 | $0.59 | 72.59 K | $9.34 M |
| 05/05/2026 | $0.59 | $0.60 (1.25%) | $0.62 | $0.59 | 50.68 K | $9.03 M |
| 05/04/2026 | $0.58 | $0.59 (1.26%) | $0.61 | $0.58 | 86.62 K | $8.79 M |
| 05/01/2026 | $0.60 | $0.59 (-1.9%) | $0.62 | $0.57 | 156.04 K | $8.84 M |
| 04/30/2026 | $0.57 | $0.59 (4.42%) | $0.61 | $0.54 | 153.94 K | $8.86 M |
| 04/29/2026 | $0.59 | $0.56 (-5.59%) | $0.59 | $0.56 | 80.40 K | $8.36 M |
| 04/28/2026 | $0.60 | $0.58 (-3.58%) | $0.60 | $0.53 | 237.92 K | $8.65 M |
| 04/27/2026 | $0.58 | $0.59 (1.74%) | $0.60 | $0.58 | 74.52 K | $8.86 M |
| 04/24/2026 | $0.60 | $0.58 (-2.55%) | $0.61 | $0.58 | 95.90 K | $8.77 M |
| 04/23/2026 | $0.62 | $0.58 (-6.3%) | $0.63 | $0.58 | 151.71 K | $8.71 M |
| 04/22/2026 | $0.62 | $0.61 (-1.62%) | $0.65 | $0.61 | 71.55 K | $9.10 M |
| 04/21/2026 | $0.65 | $0.60 (-6.77%) | $0.66 | $0.60 | 284.63 K | $9.08 M |
| 04/20/2026 | $0.61 | $0.66 (9.4%) | $0.67 | $0.61 | 186.95 K | $9.94 M |
| 04/17/2026 | $0.62 | $0.60 (-2.74%) | $0.63 | $0.60 | 71.90 K | $9.05 M |
| 04/16/2026 | $0.63 | $0.61 (-3.16%) | $0.64 | $0.59 | 277.10 K | $9.16 M |
| 04/15/2026 | $0.62 | $0.64 (2.44%) | $0.64 | $0.61 | 137.41 K | $9.53 M |
| 04/14/2026 | $0.63 | $0.62 (-0.64%) | $0.66 | $0.62 | 79.70 K | $9.32 M |
| 04/13/2026 | $0.63 | $0.63 (-0.65%) | $0.70 | $0.62 | 136.03 K | $9.40 M |
| 04/10/2026 | $0.64 | $0.62 (-3.62%) | $0.65 | $0.61 | 170.30 K | $9.27 M |
| 04/09/2026 | $0.62 | $0.65 (4.48%) | $0.70 | $0.61 | 480.40 K | $9.77 M |
| 04/08/2026 | $0.63 | $0.62 (-0.35%) | $0.64 | $0.60 | 329.50 K | $9.35 M |
| 04/07/2026 | $0.63 | $0.64 (1.76%) | $0.76 | $0.62 | 689.10 K | $9.62 M |
| 04/06/2026 | $0.60 | $0.62 (3.83%) | $0.63 | $0.57 | 193.30 K | $9.37 M |
| 04/02/2026 | $0.57 | $0.59 (2.63%) | $0.62 | $0.55 | 171.85 K | $8.78 M |
| 04/01/2026 | $0.56 | $0.59 (5.79%) | $0.62 | $0.54 | 150.80 K | $8.83 M |
| 03/31/2026 | $0.52 | $0.54 (3.85%) | $0.56 | $0.51 | 93.10 K | $8.11 M |
| 03/30/2026 | $0.56 | $0.52 (-7.14%) | $0.61 | $0.52 | 94.82 K | $7.81 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.
