5 DAY PERFORMANCE
+16.06%
1 MONTH PERFORMANCE
+16.63%
3 MONTH PERFORMANCE
+11.43%
6 MONTH PERFORMANCE
-77.40%
YEAR-TO-DATE PERFORMANCE
-88.92%
1 YEAR PERFORMANCE
-62.18%
CalciMedica Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.61 | $0.69 (12.56%) | $0.73 | $0.61 | 341.46 K | $9.52 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 |
| 03/27/2026 | $0.60 | $0.57 (-5.17%) | $0.61 | $0.57 | 144.16 K | $8.54 M |
| 03/26/2026 | $0.59 | $0.58 (-0.46%) | $0.64 | $0.58 | 139.83 K | $8.74 M |
| 03/25/2026 | $0.63 | $0.58 (-8.57%) | $0.64 | $0.57 | 190.38 K | $8.65 M |
| 03/24/2026 | $0.62 | $0.62 (0.6%) | $0.67 | $0.60 | 158.87 K | $9.32 M |
| 03/23/2026 | $0.60 | $0.65 (7.95%) | $0.68 | $0.60 | 328.79 K | $9.71 M |
| 03/20/2026 | $0.72 | $0.58 (-19.26%) | $0.73 | $0.58 | 393.82 K | $8.67 M |
| 03/19/2026 | $0.78 | $0.74 (-5.1%) | $0.78 | $0.71 | 308.00 K | $11.07 M |
| 03/18/2026 | $0.84 | $0.82 (-1.98%) | $0.87 | $0.77 | 416.11 K | $12.35 M |
| 03/17/2026 | $0.89 | $0.83 (-6.43%) | $0.93 | $0.82 | 249.68 K | $12.51 M |
| 03/16/2026 | $0.86 | $0.90 (4.86%) | $0.92 | $0.81 | 436.00 K | $13.46 M |
| 03/13/2026 | $0.73 | $0.83 (13.85%) | $0.89 | $0.73 | 877.51 K | $12.46 M |
| 03/12/2026 | $0.71 | $0.73 (2.37%) | $0.74 | $0.71 | 279.00 K | $10.90 M |
| 03/11/2026 | $0.68 | $0.69 (2.5%) | $0.74 | $0.68 | 318.61 K | $10.39 M |
| 03/10/2026 | $0.73 | $0.68 (-7.53%) | $0.74 | $0.65 | 239.70 K | $10.13 M |
| 03/09/2026 | $0.73 | $0.73 (0.15%) | $0.77 | $0.71 | 313.60 K | $10.97 M |
| 03/06/2026 | $0.66 | $0.73 (10.49%) | $0.78 | $0.63 | 656.30 K | $10.91 M |
| 03/05/2026 | $0.61 | $0.66 (8.09%) | $0.68 | $0.60 | 404.59 K | $9.92 M |
| 03/04/2026 | $0.59 | $0.62 (5.73%) | $0.66 | $0.56 | 592.20 K | $9.37 M |
| 03/03/2026 | $0.56 | $0.58 (3.61%) | $0.69 | $0.53 | 2.88 M | $8.71 M |
| 03/02/2026 | $0.51 | $0.51 (-1.46%) | $0.52 | $0.46 | 446.50 K | $7.61 M |
| 02/27/2026 | $0.55 | $0.52 (-6.13%) | $0.56 | $0.52 | 246.50 K | $7.75 M |
| 02/26/2026 | $0.54 | $0.55 (2.22%) | $0.57 | $0.54 | 144.10 K | $8.29 M |
| 02/25/2026 | $0.59 | $0.54 (-8.12%) | $0.59 | $0.53 | 498.90 K | $8.14 M |
| 02/24/2026 | $0.58 | $0.59 (2.61%) | $0.60 | $0.55 | 232.32 K | $8.86 M |
| 02/23/2026 | $0.53 | $0.57 (5.63%) | $0.58 | $0.53 | 332.33 K | $8.48 M |
| 02/20/2026 | $0.55 | $0.54 (-1.69%) | $0.56 | $0.50 | 500.70 K | $8.12 M |
| 02/19/2026 | $0.59 | $0.52 (-11.29%) | $0.59 | $0.52 | 525.00 K | $7.82 M |
| 02/18/2026 | $0.60 | $0.55 (-8.91%) | $0.63 | $0.55 | 468.60 K | $8.26 M |
| 02/17/2026 | $0.65 | $0.61 (-5.77%) | $0.71 | $0.58 | 446.01 K | $9.20 M |
| 02/13/2026 | $0.71 | $0.66 (-7.86%) | $0.71 | $0.65 | 364.31 K | $9.83 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.
