Free Trial

CalciMedica (CALC) Stock Chart & Stock Price History

→ This AI Trade Machine Made 1,729%* (With 89% Wins) (From Prosper Trading Academy) (Ad)
Free CALC Stock Alerts
$5.45
+0.16 (+3.02%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

CalciMedica Stock Price Performance

5 Day
Performance
+18.74%
1 Month
Performance
+31.01%
3 Month
Performance
-2.15%
6 Month
Performance
+144.39%
Year-To-Date
Performance
+90.56%
1 Year
Performance
+40.83%
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 Prosper Trading Academy
This AI Trade Machine Made 1,729%* (With 89% Wins)
This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?
Click Here To Get Your Free Copy

CALC Stock Chart for Sunday, April, 28, 2024

CALC Chart by TradingView

CalciMedica Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$5.46$5.45
-0.18%		$5.58$5.338,939 shs$58.53 million
04/25/2024$5.49$5.46
-0.55%		$5.53$4.9218,095 shs$58.64 million
04/24/2024$4.59$5.49
+19.61%		$5.80$4.1076,638 shs$58.96 million
04/23/2024$4.34$4.59
+5.76%		$4.59$4.0719,592 shs$49.30 million
04/22/2024$4.02$4.34
+7.96%		$4.58$4.165,504 shs$46.61 million
04/19/2024$4.02$4.02$4.02$4.011,756 shs$43.18 million
04/18/2024$4.18$4.02
-3.83%		$4.19$4.011,985 shs$43.18 million
04/17/2024$4.34$4.18
-3.69%		$4.18$4.14537 shs$44.89 million
04/16/2024$4.39$4.34
-1.14%		$4.40$4.255,366 shs$46.61 million
04/15/2024$4.44$4.39
-1.13%		$4.55$4.2923,619 shs$47.15 million
04/12/2024$4.41$4.44
+0.68%		$4.59$4.3225,568 shs$47.69 million
04/11/2024$4.41$4.41$4.59$4.3018,911 shs$47.36 million
04/10/2024$4.45$4.41
-0.90%		$4.57$4.416,682 shs$47.36 million
04/09/2024$4.32$4.45
+3.01%		$4.57$4.338,828 shs$47.79 million
04/08/2024$4.30$4.32
+0.58%		$4.55$4.3011,528 shs$46.40 million
04/05/2024$4.35$4.35$4.48$4.262,433 shs$24.71 million
04/04/2024$4.23$4.35
+2.84%		$4.54$4.2086,408 shs$24.71 million
04/03/2024$4.04$4.23
+4.70%		$4.23$4.0031,284 shs$24.03 million
04/02/2024$3.93$4.04
+2.80%		$4.25$3.8835,363 shs$22.95 million
04/01/2024$4.16$3.93
-5.53%		$4.20$3.9011,113 shs$22.32 million
03/29/2024$4.16$4.16$4.40$3.896,713 shs$23.63 million
03/28/2024$4.19$4.16
-0.72%		$4.40$3.896,711 shs$23.63 million
03/27/2024$4.19$4.19$4.20$3.8711,528 shs$23.80 million
03/26/2024$4.13$4.19
+1.45%		$4.19$4.001,242 shs$23.82 million
03/25/2024$4.12$4.13
+0.24%		$4.17$4.013,050 shs$23.46 million
03/22/2024$3.83$4.12
+7.57%		$4.19$3.716,215 shs$23.40 million
03/21/2024$3.46$3.83
+10.69%		$3.94$3.4634,321 shs$21.75 million
03/20/2024$3.39$3.46
+2.06%		$3.58$3.317,108 shs$19.65 million
03/19/2024$3.60$3.39
-5.83%		$4.06$3.3716,915 shs$19.26 million
03/18/2024$3.94$3.60
-8.63%		$4.10$3.4237,715 shs$20.45 million
03/15/2024$4.36$3.94
-9.63%		$4.62$3.94134,942 shs$22.38 million
03/14/2024$4.34$4.36
+0.46%		$4.65$4.3414,323 shs$24.77 million
03/13/2024$4.50$4.34
-3.56%		$4.60$4.3434,161 shs$24.65 million
03/12/2024$4.43$4.50
+1.58%		$4.62$4.4331,861 shs$25.58 million
03/11/2024$4.50$4.43
-1.56%		$4.79$4.4034,069 shs$25.16 million
03/08/2024$4.43$4.50
+1.58%		$4.77$4.3627,775 shs$25.56 million
03/07/2024$4.50$4.43
-1.56%		$4.69$4.3737,562 shs$25.16 million
03/06/2024$4.39$4.50
+2.51%		$4.59$4.4225,112 shs$25.56 million
03/05/2024$4.50$4.39
-2.44%		$4.62$4.3626,872 shs$24.94 million
03/04/2024$4.47$4.50
+0.67%		$4.69$4.4231,757 shs$25.56 million
This AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)

This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?

Click Here To Get Your Free Copy
03/01/2024$4.38$4.47
+2.05%		$4.61$4.4035,109 shs$25.39 million
02/29/2024$4.37$4.38
+0.32%		$4.68$4.368,152 shs$24.88 million
02/28/2024$4.32$4.37
+1.07%		$4.57$4.313,160 shs$24.80 million
02/27/2024$4.52$4.32
-4.38%		$4.53$4.306,234 shs$24.56 million
02/26/2024$4.49$4.52
+0.62%		$4.55$4.477,802 shs$25.66 million
02/23/2024$4.41$4.49
+1.81%		$4.71$4.2713,964 shs$25.50 million
02/22/2024$4.49$4.41
-1.78%		$4.51$4.283,410 shs$25.05 million
02/21/2024$4.35$4.49
+3.22%		$4.50$4.305,148 shs$25.50 million
02/20/2024$4.49$4.35
-3.12%		$4.80$4.3526,066 shs$24.71 million
02/19/2024$4.49$4.49$5.10$4.4333,200 shs$25.50 million
02/16/2024$4.51$4.41
-2.22%		$5.10$4.4133,011 shs$25.05 million
02/15/2024$4.85$4.51
-7.01%		$4.99$4.3042,680 shs$25.62 million
02/14/2024$5.23$4.85
-7.27%		$5.53$4.8323,779 shs$27.55 million
02/13/2024$5.70$5.23
-8.21%		$5.63$5.1321,634 shs$29.71 million
02/12/2024$5.80$5.70
-1.76%		$5.88$5.3111,642 shs$32.39 million
02/09/2024$5.11$5.80
+13.50%		$5.89$5.023,946 shs$32.94 million
02/08/2024$5.68$5.11
-10.04%		$5.57$4.9116,936 shs$29.03 million
02/07/2024$5.31$5.68
+6.97%		$5.90$5.438,429 shs$32.26 million
02/06/2024$5.10$5.31
+4.12%		$5.48$5.006,762 shs$30.16 million
02/05/2024$5.58$5.10
-8.60%		$5.75$4.869,379 shs$28.97 million
02/02/2024$6.20$5.58
-10.00%		$6.56$4.8527,150 shs$31.69 million
02/01/2024$7.44$6.20
-16.67%		$7.76$6.1728,088 shs$35.22 million
01/31/2024$7.23$7.44
+2.90%		$7.48$7.1011,977 shs$42.26 million
01/30/2024$6.94$7.23
+4.18%		$8.38$7.0492,856 shs$41.07 million
01/29/2024$5.57$6.94
+24.60%		$7.00$5.7462,799 shs$39.45 million

Related Companies:
This page (NASDAQ:CALC) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry