CalciMedica, Inc. - Common Stock (CALC)

Historical Prices For CalciMedica, Inc. - Common Stock (CALC)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.87	1.90	1.76	1.78	37,135	1.78
4/03/2025	1.85	1.94	1.81	1.83	15,970	1.83
4/02/2025	1.95	1.95	1.83	1.85	7,978	1.85
4/01/2025	2.00	2.10	1.81	1.95	87,586	1.95
3/31/2025	1.95	2.07	1.81	1.91	13,720	1.91
3/28/2025	2.07	2.15	1.96	1.99	17,785	1.99
3/27/2025	2.21	2.21	2.00	2.07	22,470	2.07
3/26/2025	2.00	2.04	1.92	1.99	319,792	1.99
3/25/2025	2.02	2.19	1.95	2.05	511,305	2.05
3/24/2025	2.09	2.10	2.01	2.08	9,991	2.08
3/21/2025	2.04	2.12	2.00	2.01	20,492	2.01
3/20/2025	2.07	2.10	2.03	2.10	20,459	2.10
3/19/2025	2.10	2.15	2.01	2.04	35,965	2.04
3/18/2025	2.09	2.11	2.05	2.11	23,050	2.11
3/17/2025	1.94	2.10	1.94	2.05	8,531	2.05
3/14/2025	1.96	2.05	1.87	1.98	22,636	1.98
3/13/2025	1.93	2.03	1.83	1.90	21,139	1.90
3/12/2025	2.28	2.28	1.88	1.92	12,584	1.92
3/11/2025	2.13	2.15	1.96	2.07	12,531	2.07
3/10/2025	2.26	2.26	2.00	2.17	8,513	2.17
3/07/2025	2.13	2.35	2.13	2.24	14,411	2.24
3/06/2025	2.09	2.23	2.02	2.20	13,725	2.20
3/05/2025	2.22	2.26	2.05	2.13	65,857	2.13
3/04/2025	2.07	2.27	1.86	2.27	325,268	2.27
3/03/2025	2.26	2.27	2.19	2.20	2,706	2.20
2/28/2025	2.45	2.45	2.15	2.22	3,003	2.22
2/27/2025	2.31	2.44	2.18	2.28	9,104	2.28
2/26/2025	2.20	2.39	2.20	2.31	37,360	2.31
2/25/2025	2.29	2.35	2.15	2.15	4,549	2.15
2/24/2025	2.40	2.40	2.23	2.23	9,482	2.23
2/21/2025	2.36	2.59	2.35	2.35	15,604	2.35
2/20/2025	2.66	2.66	2.38	2.44	4,347	2.44
2/19/2025	2.36	2.65	2.36	2.42	33,648	2.42
2/18/2025	2.44	2.65	2.39	2.43	23,326	2.43
2/14/2025	2.53	2.66	2.49	2.51	16,608	2.51
2/13/2025	2.43	2.67	2.37	2.67	23,381	2.67
2/12/2025	2.56	2.69	2.45	2.52	21,088	2.52
2/11/2025	2.66	2.71	2.65	2.71	19,130	2.71
2/10/2025	2.67	2.75	2.60	2.75	14,237	2.75
2/07/2025	2.71	2.71	2.60	2.67	9,617	2.67
2/06/2025	2.68	2.73	2.59	2.71	18,978	2.71
2/05/2025	2.66	2.71	2.64	2.65	16,860	2.65
2/04/2025	2.68	2.82	2.53	2.56	19,572	2.56
2/03/2025	2.50	3.05	2.32	2.64	132,582	2.64
1/31/2025	2.53	2.73	2.53	2.56	63,107	2.56
1/30/2025	2.53	2.72	2.53	2.54	95,671	2.54
1/29/2025	2.71	2.75	2.52	2.63	27,181	2.63
1/28/2025	2.71	2.78	2.60	2.67	8,970	2.67
1/27/2025	2.79	2.91	2.70	2.71	16,645	2.71
1/24/2025	2.89	3.04	2.61	2.73	59,737	2.73
1/23/2025	2.88	3.17	2.86	2.89	25,266	2.89
1/22/2025	3.14	3.14	2.88	2.94	23,206	2.94
1/21/2025	3.19	3.21	2.92	3.07	14,683	3.07
1/17/2025	3.15	3.22	3.00	3.09	21,907	3.09
1/16/2025	3.00	3.17	3.00	3.17	7,717	3.17
1/15/2025	3.28	3.28	3.01	3.02	17,946	3.02
1/14/2025	3.01	3.27	2.95	3.01	24,076	3.01
1/13/2025	3.10	3.10	2.73	2.90	8,597	2.90
1/10/2025	2.94	3.13	2.93	3.02	7,508	3.02
1/08/2025	3.21	3.29	3.00	3.00	9,283	3.00
1/07/2025	3.25	3.33	3.19	3.21	4,021	3.21
1/06/2025	3.29	3.44	3.19	3.19	10,826	3.19