CalciMedica (CALC) Stock Chart & Stock Price History

→ The Military's $700M 'AI Software Bullet' (From Behind the Markets) (Ad)

Free CALC Stock Alerts

$4.94

+0.06 (+1.23%)

(As of 06/17/2024 ET)

Compare

CalciMedica Stock Price Performance

5 Day Performance: -4.15%
1 Month Performance: -11.01%
3 Month Performance: +23.10%
6 Month Performance: +57.47%
Year-To-Date Performance: +69.58%
1 Year Performance: -3.58%

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

Ad Behind the Markets

The Military's $700M "AI Software Bullet"

The Pentagon is spending over $700 MILLION on a top-secret project called "Overmatch." It's a software-defined networking solution that will connect all sensors, weapons, platforms, and personnel across our military branches.

Get the name and stock ticker of this critical military tech firm HERE>>>

CALC Stock Chart for Monday, June, 17, 2024

CalciMedica Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
06/14/2024	$5.04	$4.88 -3.17%	$5.09	$4.87	11,403 shs	$52.46 million
06/13/2024	$5.06	$5.04 -0.40%	$5.28	$5.00	6,990 shs	$54.18 million
06/12/2024	$5.23	$5.06 -3.25%	$5.24	$5.05	3,820 shs	$54.40 million
06/11/2024	$5.06	$5.23 +3.36%	$5.23	$5.03	2,448 shs	$56.22 million
06/10/2024	$5.11	$5.06 -0.98%	$5.47	$5.05	2,796 shs	$54.40 million
06/07/2024	$5.23	$5.11 -2.29%	$5.20	$5.04	1,644 shs	$54.93 million
Get the Latest News and Ratings for CALC and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for CalciMedica and its competitors with MarketBeat's FREE daily newsletter.
06/06/2024	$5.39	$5.23 -2.97%	$5.26	$5.02	2,010 shs	$56.22 million
06/05/2024	$5.63	$5.39 -4.18%	$5.46	$5.14	3,322 shs	$57.94 million
06/04/2024	$5.69	$5.63 -1.14%	$5.85	$5.50	4,856 shs	$60.47 million
06/03/2024	$5.68	$5.69 +0.18%	$5.75	$5.25	5,649 shs	$61.16 million
05/31/2024	$5.67	$5.68 +0.18%	$5.90	$5.68	6,593 shs	$61.06 million
05/30/2024	$5.61	$5.67 +1.07%	$5.99	$5.47	7,768 shs	$60.95 million
05/29/2024	$5.50	$5.61 +2.00%	$6.02	$5.25	189,582 shs	$60.31 million
05/28/2024	$5.20	$5.50 +5.77%	$5.50	$5.12	4,667 shs	$59.13 million
05/27/2024	$5.20	$5.20	$5.29	$5.14	23,800 shs	$55.90 million
05/24/2024	$5.29	$5.20 -1.70%	$5.29	$5.14	23,865 shs	$55.90 million
05/23/2024	$5.38	$5.29 -1.67%	$5.35	$5.02	24,383 shs	$56.87 million
05/22/2024	$5.40	$5.38 -0.37%	$5.51	$5.26	3,407 shs	$57.84 million
05/21/2024	$5.36	$5.40 +0.75%	$5.50	$5.36	7,328 shs	$58.05 million
05/20/2024	$5.45	$5.36 -1.65%	$5.52	$5.28	3,541 shs	$57.62 million
05/17/2024	$5.44	$5.45 +0.18%	$5.90	$5.45	55,926 shs	$58.59 million
05/16/2024	$5.48	$5.44 -0.73%	$5.75	$5.41	10,074 shs	$58.43 million
05/15/2024	$5.55	$5.48 -1.26%	$5.77	$5.20	13,584 shs	$58.86 million
05/14/2024	$5.00	$5.55 +11.00%	$5.75	$5.04	25,926 shs	$59.61 million
05/13/2024	$5.60	$5.00 -10.71%	$5.44	$4.88	21,632 shs	$53.70 million
05/10/2024	$5.65	$5.57 -1.42%	$5.66	$5.51	3,585 shs	$59.82 million
05/09/2024	$5.60	$5.65 +0.89%	$5.65	$5.51	3,014 shs	$60.68 million
05/08/2024	$5.52	$5.60 +1.45%	$5.65	$5.50	10,256 shs	$60.14 million
05/07/2024	$5.64	$5.52 -2.13%	$5.66	$5.51	6,493 shs	$59.29 million
05/06/2024	$5.74	$5.64 -1.74%	$5.77	$5.51	6,689 shs	$60.57 million
05/03/2024	$6.00	$5.74 -4.33%	$5.99	$5.74	6,694 shs	$61.65 million
05/02/2024	$5.96	$6.00 +0.67%	$6.06	$5.81	25,805 shs	$64.44 million
05/01/2024	$5.73	$5.96 +4.01%	$6.27	$5.52	20,927 shs	$64.01 million
04/30/2024	$5.25	$5.73 +9.14%	$6.02	$4.82	19,701 shs	$61.54 million
04/29/2024	$5.45	$5.25 -3.67%	$5.55	$4.52	15,627 shs	$56.39 million
04/26/2024	$5.46	$5.45 -0.18%	$5.58	$5.33	8,939 shs	$58.53 million
04/25/2024	$5.49	$5.46 -0.55%	$5.53	$4.92	18,095 shs	$58.64 million
04/24/2024	$4.59	$5.49 +19.61%	$5.80	$4.10	76,638 shs	$58.96 million
04/23/2024	$4.34	$4.59 +5.76%	$4.59	$4.07	19,592 shs	$49.30 million
04/22/2024	$4.02	$4.34 +7.96%	$4.58	$4.16	5,504 shs	$46.61 million
Protect Your Bank Account from China (Ad) China is set to launch a gold-backed currency that could shake the financial world. This move will give them unprecedented power over global finance. And could divert trillions from U.S. Treasury bonds. Discover these 4 simple steps here >>>
04/19/2024	$4.02	$4.02	$4.02	$4.01	1,756 shs	$43.18 million
04/18/2024	$4.18	$4.02 -3.83%	$4.19	$4.01	1,985 shs	$43.18 million
04/17/2024	$4.34	$4.18 -3.69%	$4.18	$4.14	537 shs	$44.89 million
04/16/2024	$4.39	$4.34 -1.14%	$4.40	$4.25	5,366 shs	$46.61 million
04/15/2024	$4.44	$4.39 -1.13%	$4.55	$4.29	23,619 shs	$47.15 million
04/12/2024	$4.41	$4.44 +0.68%	$4.59	$4.32	25,568 shs	$47.69 million
04/11/2024	$4.41	$4.41	$4.59	$4.30	18,911 shs	$47.36 million
04/10/2024	$4.45	$4.41 -0.90%	$4.57	$4.41	6,682 shs	$47.36 million
04/09/2024	$4.32	$4.45 +3.01%	$4.57	$4.33	8,828 shs	$47.79 million
04/08/2024	$4.30	$4.32 +0.58%	$4.55	$4.30	11,528 shs	$46.40 million
04/05/2024	$4.35	$4.35	$4.48	$4.26	2,433 shs	$24.71 million
04/04/2024	$4.23	$4.35 +2.84%	$4.54	$4.20	86,408 shs	$24.71 million
04/03/2024	$4.04	$4.23 +4.70%	$4.23	$4.00	31,284 shs	$24.03 million
04/02/2024	$3.93	$4.04 +2.80%	$4.25	$3.88	35,363 shs	$22.95 million
04/01/2024	$4.16	$3.93 -5.53%	$4.20	$3.90	11,113 shs	$22.32 million
03/29/2024	$4.16	$4.16	$4.40	$3.89	6,713 shs	$23.63 million
03/28/2024	$4.19	$4.16 -0.72%	$4.40	$3.89	6,711 shs	$23.63 million
03/27/2024	$4.19	$4.19	$4.20	$3.87	11,528 shs	$23.80 million
03/26/2024	$4.13	$4.19 +1.45%	$4.19	$4.00	1,242 shs	$23.82 million
03/25/2024	$4.12	$4.13 +0.24%	$4.17	$4.01	3,050 shs	$23.46 million
03/22/2024	$3.83	$4.12 +7.57%	$4.19	$3.71	6,215 shs	$23.40 million
03/21/2024	$3.46	$3.83 +10.69%	$3.94	$3.46	34,321 shs	$21.75 million
03/20/2024	$3.39	$3.46 +2.06%	$3.58	$3.31	7,108 shs	$19.65 million
03/19/2024	$3.60	$3.39 -5.83%	$4.06	$3.37	16,915 shs	$19.26 million
03/18/2024	$3.94	$3.60 -8.63%	$4.10	$3.42	37,715 shs	$20.45 million