Free Trial

CalciMedica (CALC) Stock Chart & Stock Price History

CalciMedica logo
$3.51
-0.19 (-5.14%)
(As of 11/1/2024 ET)

CalciMedica Stock Price Performance

5 Day
Performance
-10.91%
1 Month
Performance
-17.80%
3 Month
Performance
-22.17%
6 Month
Performance
-41.50%
Year-To-Date
Performance
+22.73%
1 Year
Performance
+45.64%
Receive CALC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CalciMedica and its competitors with MarketBeat's FREE daily newsletter

CALC Stock Chart for Saturday, November, 2, 2024

CalciMedica Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$3.70$3.51
-5.14%
$3.75$3.47226,294 shs$37.73 million
10/31/2024$4.80$3.70
-22.92%
$3.85$3.51427,615 shs$39.78 million
10/30/2024$3.93$4.80
+22.14%
$5.65$4.25266,117 shs$51.60 million
10/29/2024$3.94$3.93
-0.25%
$4.10$3.874,770 shs$42.25 million
10/28/2024$4.03$3.94
-2.11%
$4.03$3.945,307 shs$42.36 million
10/25/2024$4.00$4.03
+0.63%
$4.10$3.954,748 shs$43.27 million
10/24/2024$4.05$4.00
-1.23%
$4.14$4.003,544 shs$43.00 million
10/23/2024$4.03$4.05
+0.50%
$4.05$4.051,208 shs$43.53 million
10/22/2024$4.12$4.03
-2.18%
$4.14$3.9411,402 shs$43.32 million
10/21/2024$4.08$4.12
+0.98%
$4.15$4.034,224 shs$44.29 million
10/18/2024$3.96$4.08
+3.04%
$4.19$3.902,727 shs$43.86 million
10/17/2024$4.14$3.96
-4.36%
$4.12$3.904,121 shs$42.56 million
10/16/2024$3.96$4.14
+4.55%
$4.15$3.8814,012 shs$44.50 million
10/15/2024$3.99$3.96
-0.75%
$4.18$3.9548,337 shs$42.57 million
10/14/2024$3.81$3.99
+4.72%
$4.18$3.876,345 shs$42.89 million
10/11/2024$3.95$3.81
-3.54%
$3.94$3.8010,685 shs$40.96 million
10/10/2024$4.00$3.95
-1.18%
$4.05$3.858,787 shs$42.46 million
10/09/2024$3.97$4.00
+0.68%
$4.29$3.8520,992 shs$42.97 million
10/08/2024$3.96$3.97
+0.25%
$4.18$3.9614,540 shs$42.67 million
10/07/2024$4.36$3.96
-9.15%
$4.39$3.9626,601 shs$42.57 million
10/04/2024$4.24$4.36
+2.83%
$4.36$4.221,366 shs$46.87 million
10/03/2024$4.27$4.24
-0.70%
$4.47$4.0523,065 shs$45.58 million
10/02/2024$4.23$4.27
+0.95%
$4.58$4.1537,329 shs$45.90 million
10/01/2024$4.43$4.23
-4.51%
$4.54$3.9835,034 shs$45.47 million
09/30/2024$4.24$4.43
+4.48%
$4.54$4.2226,215 shs$47.62 million
09/27/2024$4.52$4.24
-6.19%
$4.46$3.9727,278 shs$45.58 million
09/26/2024$4.34$4.52
+4.15%
$4.52$4.3111,231 shs$48.59 million
09/25/2024$4.70$4.34
-7.66%
$4.69$4.3210,408 shs$46.66 million
09/24/2024$4.89$4.70
-3.89%
$4.78$4.5110,798 shs$50.52 million
09/23/2024$4.99$4.89
-2.00%
$5.00$4.6530,659 shs$52.56 million
09/20/2024$4.14$4.99
+20.53%
$4.99$4.01107,760 shs$53.64 million
09/19/2024$3.91$4.14
+5.88%
$4.15$3.949,176 shs$44.50 million
09/18/2024$3.91$3.91$4.06$3.7812,798 shs$42.03 million
09/17/2024$4.07$3.91
-3.93%
$4.21$3.8719,900 shs$42.03 million
09/16/2024$3.91$4.07
+4.23%
$4.19$3.7731,880 shs$43.75 million
09/13/2024$4.16$3.91
-6.13%
$4.32$3.7723,914 shs$41.98 million
09/12/2024$4.41$4.16
-5.67%
$4.39$4.1317,449 shs$44.72 million
09/11/2024$4.87$4.41
-9.45%
$4.73$2.91302,222 shs$47.40 million
09/10/2024$4.96$4.87
-1.72%
$5.07$4.835,518 shs$52.35 million
09/09/2024$5.30$4.96
-6.51%
$5.97$4.6148,657 shs$53.26 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$5.15$5.25
+1.94%
$5.32$4.8131,926 shs$56.43 million
09/05/2024$5.03$5.15
+2.39%
$5.69$4.9621,880 shs$55.36 million
09/04/2024$4.49$5.03
+12.03%
$5.84$4.51453,059 shs$54.07 million
09/03/2024$4.17$4.49
+7.67%
$4.58$4.0812,029 shs$48.27 million
09/02/2024$4.17$4.17$4.30$4.158,500 shs$44.83 million
08/30/2024$4.30$4.17
-3.02%
$4.30$4.158,559 shs$44.82 million
08/29/2024$4.20$4.30
+2.38%
$4.35$4.006,738 shs$46.22 million
08/28/2024$4.21$4.20
-0.24%
$4.30$4.205,039 shs$45.15 million
08/27/2024$4.13$4.21
+1.94%
$4.30$4.1312,055 shs$45.25 million
08/26/2024$4.01$4.13
+2.97%
$4.18$3.8824,977 shs$44.39 million
08/23/2024$4.18$4.11
-1.67%
$4.24$3.45205,772 shs$44.18 million
08/22/2024$3.90$4.18
+7.18%
$4.18$4.132,311 shs$44.93 million
08/21/2024$3.85$3.90
+1.30%
$4.26$3.907,521 shs$41.92 million
08/20/2024$4.20$3.85
-8.33%
$4.25$3.8117,003 shs$41.38 million
08/19/2024$4.19$4.20
+0.29%
$4.34$3.9019,315 shs$45.15 million
08/16/2024$4.10$4.19
+2.20%
$4.30$4.0710,834 shs$45.04 million
08/15/2024$4.53$4.10
-9.49%
$4.69$4.0022,424 shs$44.07 million
08/14/2024$4.56$4.53
-0.66%
$4.71$4.3819,447 shs$48.69 million
08/13/2024$4.68$4.56
-2.56%
$4.66$4.389,686 shs$49.02 million
08/12/2024$4.70$4.68
-0.43%
$4.70$4.429,321 shs$50.31 million
08/09/2024$4.65$4.70
+1.08%
$5.00$4.389,097 shs$50.52 million
08/08/2024$4.60$4.65
+1.09%
$4.99$4.6021,922 shs$49.98 million
08/07/2024$4.20$4.60
+9.52%
$4.67$4.198,717 shs$49.45 million
08/06/2024$4.28$4.20
-1.87%
$4.32$4.077,876 shs$45.15 million
08/05/2024$4.51$4.28
-5.10%
$4.43$4.0023,096 shs$46.01 million
08/02/2024$4.48$4.51
+0.67%
$4.53$4.357,390 shs$48.48 million
08/01/2024$4.67$4.48
-4.07%
$4.74$4.4010,987 shs$48.16 million


This page (NASDAQ:CALC) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners