5 DAY PERFORMANCE
-54.38%
1 MONTH PERFORMANCE
-68.26%
3 MONTH PERFORMANCE
-84.63%
6 MONTH PERFORMANCE
-77.61%
YEAR-TO-DATE PERFORMANCE
-97.78%
1 YEAR PERFORMANCE
-95.68%
CalciMedica Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.46 | $1.30 (-10.96%) | $1.50 | $1.30 | 221.62 K | $4.45 M |
| 10/07/2026 | $1.49 | $1.48 (-0.67%) | $1.49 | $1.46 | 8.17 K | $5.06 M |
| 10/06/2026 | $1.53 | $1.49 (-2.61%) | $1.61 | $1.42 | 169.11 K | $5.10 M |
| 10/05/2026 | $1.63 | $1.54 (-5.52%) | $1.63 | $1.53 | 26.63 K | $5.27 M |
| 10/02/2026 | $1.64 | $1.60 (-2.44%) | $1.70 | $1.58 | 21.83 K | $5.47 M |
| 10/01/2026 | $1.62 | $1.65 (1.85%) | $1.71 | $1.60 | 25.93 K | $5.64 M |
| 09/30/2026 | $1.67 | $1.62 (-2.99%) | $1.67 | $1.60 | 38.66 K | $5.54 M |
| 09/29/2026 | $1.70 | $1.61 (-5.29%) | $1.70 | $1.58 | 43.25 K | $5.51 M |
| 09/28/2026 | $1.75 | $1.68 (-4%) | $1.75 | $1.62 | 26.60 K | $5.75 M |
| 09/25/2026 | $1.73 | $1.75 (1.16%) | $1.77 | $1.62 | 41.43 K | $5.99 M |
| 09/24/2026 | $1.81 | $1.74 (-3.87%) | $1.81 | $1.71 | 54.53 K | $5.95 M |
| 09/23/2026 | $1.87 | $1.79 (-4.28%) | $1.89 | $1.76 | 70.14 K | $6.12 M |
| 09/22/2026 | $1.93 | $1.87 (-3.11%) | $1.98 | $1.76 | 97.01 K | $6.40 M |
| 09/21/2026 | $1.95 | $1.86 (-4.62%) | $1.96 | $1.86 | 50.44 K | $6.36 M |
| 09/18/2026 | $1.98 | $1.92 (-3.03%) | $2.00 | $1.92 | 60.24 K | $6.57 M |
| 09/17/2026 | $1.97 | $1.97 (0%) | $2.04 | $1.92 | 98.73 K | $6.74 M |
| 09/16/2026 | $2.00 | $1.98 (-1%) | $2.06 | $1.94 | 68.54 K | $6.77 M |
| 09/15/2026 | $2.00 | $1.98 (-1%) | $2.04 | $1.94 | 55.06 K | $6.77 M |
| 09/14/2026 | $1.97 | $2.00 (1.52%) | $2.02 | $1.87 | 101.30 K | $6.84 M |
| 09/11/2026 | $2.09 | $1.98 (-5.26%) | $2.15 | $1.96 | 23.20 K | $6.77 M |
| 09/10/2026 | $2.22 | $2.12 (-4.5%) | $2.29 | $2.07 | 83.31 K | $7.25 M |
| 09/09/2026 | $2.03 | $2.30 (13.3%) | $2.31 | $1.91 | 185.62 K | $7.87 M |
| 09/08/2026 | $2.11 | $2.02 (-4.27%) | $2.15 | $1.99 | 122.61 K | $6.91 M |
| 09/04/2026 | $2.13 | $2.17 (1.88%) | $2.25 | $2.09 | 94.13 K | $7.42 M |
| 09/03/2026 | $2.12 | $2.20 (3.77%) | $2.27 | $2.12 | 94.78 K | $7.52 M |
| 09/02/2026 | $2.02 | $2.10 (3.96%) | $2.22 | $2.02 | 113.72 K | $7.18 M |
| 09/01/2026 | $2.11 | $2.00 (-5.21%) | $2.26 | $2.00 | 141.37 K | $6.84 M |
| 08/31/2026 | $2.30 | $2.14 (-6.96%) | $2.47 | $2.13 | 166.64 K | $7.32 M |
| 08/28/2026 | $2.33 | $2.32 (-0.43%) | $2.38 | $2.20 | 135.21 K | $7.93 M |
| 08/27/2026 | $2.65 | $2.35 (-11.32%) | $2.75 | $2.34 | 299.96 K | $8.04 M |
| 08/26/2026 | $3.00 | $2.94 (-2%) | $3.00 | $2.87 | 35.47 K | $10.06 M |
| 08/25/2026 | $2.75 | $2.94 (6.91%) | $2.95 | $2.73 | 44.15 K | $10.06 M |
| 08/24/2026 | $2.90 | $2.78 (-4.14%) | $2.99 | $2.75 | 50.24 K | $9.51 M |
| 08/21/2026 | $2.97 | $2.86 (-3.7%) | $3.00 | $2.80 | 54.32 K | $9.78 M |
| 08/20/2026 | $3.08 | $2.92 (-5.19%) | $3.15 | $2.85 | 217.50 K | $9.99 M |
| 08/19/2026 | $3.19 | $3.07 (-3.76%) | $3.29 | $2.85 | 84.73 K | $10.50 M |
| 08/18/2026 | $3.33 | $3.19 (-4.2%) | $3.35 | $3.15 | 20.72 K | $10.91 M |
| 08/17/2026 | $3.40 | $3.31 (-2.65%) | $3.46 | $3.29 | 15.20 K | $11.32 M |
| 08/14/2026 | $3.30 | $3.38 (2.42%) | $3.44 | $3.20 | 24.24 K | $11.56 M |
| 08/13/2026 | $3.15 | $3.29 (4.44%) | $3.45 | $3.09 | 91.68 K | $11.25 M |
| 08/12/2026 | $3.30 | $3.10 (-6.06%) | $3.35 | $3.10 | 42.20 K | $10.60 M |
| 08/11/2026 | $3.30 | $3.29 (-0.3%) | $3.43 | $3.19 | 33.44 K | $11.25 M |
| 08/10/2026 | $3.35 | $3.30 (-1.49%) | $3.43 | $3.25 | 38.84 K | $11.29 M |
| 08/07/2026 | $3.56 | $3.44 (-3.37%) | $3.59 | $3.40 | 76.25 K | $11.77 M |
| 08/06/2026 | $3.70 | $3.56 (-3.78%) | $3.97 | $3.55 | 32.52 K | $12.18 M |
| 08/05/2026 | $4.00 | $3.71 (-7.25%) | $4.02 | $3.71 | 45.95 K | $12.69 M |
| 08/04/2026 | $3.85 | $3.98 (3.38%) | $4.10 | $3.80 | 39.61 K | $13.61 M |
| 08/03/2026 | $4.73 | $3.76 (-20.51%) | $4.88 | $3.66 | 226.62 K | $12.86 M |
| 07/31/2026 | $4.30 | $5.00 (16.28%) | $5.00 | $4.24 | 102.97 K | $17.10 M |
| 07/30/2026 | $3.80 | $4.20 (10.53%) | $4.30 | $3.70 | 63.59 K | $14.36 M |
| 07/29/2026 | $3.52 | $3.71 (5.4%) | $3.91 | $3.52 | 58.01 K | $12.69 M |
| 07/28/2026 | $3.45 | $3.59 (4.06%) | $3.75 | $3.45 | 30.39 K | $12.28 M |
| 07/27/2026 | $3.68 | $3.52 (-4.35%) | $3.76 | $3.42 | 40.25 K | $12.04 M |
| 07/24/2026 | $3.67 | $3.80 (3.54%) | $3.80 | $3.40 | 54.08 K | $13.00 M |
| 07/23/2026 | $3.63 | $3.58 (-1.38%) | $3.80 | $3.45 | 24.24 K | $12.24 M |
| 07/22/2026 | $3.55 | $3.72 (4.79%) | $4.00 | $3.52 | 105.90 K | $12.72 M |
| 07/21/2026 | $3.50 | $3.55 (1.43%) | $3.65 | $3.38 | 38.54 K | $12.14 M |
| 07/20/2026 | $3.75 | $3.52 (-6.13%) | $3.76 | $3.41 | 32.92 K | $12.04 M |
| 07/17/2026 | $3.55 | $3.68 (3.66%) | $3.85 | $3.49 | 39.20 K | $12.59 M |
| 07/16/2026 | $3.78 | $3.47 (-8.2%) | $3.83 | $3.28 | 87.59 K | $11.87 M |
| 07/15/2026 | $3.80 | $3.91 (2.89%) | $3.95 | $3.66 | 41.53 K | $13.37 M |
| 07/14/2026 | $4.09 | $3.72 (-9.05%) | $4.20 | $3.59 | 67.01 K | $12.72 M |
| 07/13/2026 | $4.55 | $4.09 (-10.11%) | $4.62 | $4.00 | 115.06 K | $13.99 M |
| 07/10/2026 | $4.70 | $4.65 (-1.06%) | $4.75 | $4.43 | 38.03 K | $15.90 M |
| 07/09/2026 | $4.50 | $4.75 (5.56%) | $4.81 | $4.45 | 61.04 K | $16.25 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.
