NASDAQ:CALC | Historical Stock Price | CalciMedica, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-06-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.45$0.79$1.40$2.49$4.41$7.812023-06-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.86$2.863,900——
2023-12-28$2.93$2.9315,700——
2023-12-27$2.90$2.903,000——
2023-12-26$3.00$3.0014,900——
2023-12-22$3.05$3.052,700——
2023-12-21$2.97$2.973,100——
2023-12-20$3.07$3.072,200——
2023-12-19$3.14$3.146,300——
2023-12-18$3.28$3.287,300——
2023-12-15$3.08$3.083,200——
2023-12-14$3.19$3.1911,500——
2023-12-13$3.26$3.264,700——
2023-12-12$3.01$3.0117,200——
2023-12-11$3.35$3.357,200——
2023-12-08$3.89$3.896,200——
2023-12-07$3.39$3.395,100——
2023-12-06$3.39$3.395,000——
2023-12-05$3.44$3.4412,400——
2023-12-04$3.30$3.3032,100——
2023-12-01$3.93$3.933,400——
2023-11-30$4.15$4.152,400——
2023-11-29$4.01$4.0114,800——
2023-11-28$4.14$4.1438,700——
2023-11-27$3.53$3.537,300——
2023-11-24$3.37$3.373,900——
2023-11-22$3.16$3.1617,100——
2023-11-21$3.09$3.09400——
2023-11-20$3.12$3.126,500——
2023-11-17$3.48$3.4810,900——
2023-11-16$3.36$3.3628,200——
2023-11-15$3.51$3.501,100——
2023-11-14$3.40$3.4010,400——
2023-11-13$3.40$3.404,600——
2023-11-10$3.37$3.3710,600——
2023-11-09$3.15$3.1524,700——
2023-11-08$3.61$3.6174,800——
2023-11-07$3.25$3.2530,200——
2023-11-06$3.20$3.2025,700——
2023-11-03$2.85$2.85104,500——
2023-11-02$2.37$2.3783,700——
2023-11-01$2.15$2.15400——
2023-10-31$2.20$2.205,600——
2023-10-30$2.34$2.342,100——
2023-10-27$2.23$2.2313,800——
2023-10-26$2.14$2.1417,400——
2023-10-25$2.04$2.0432,500——
2023-10-24$1.76$1.761,500——
2023-10-23$1.78$1.781,100——
2023-10-20$1.87$1.871,500——
2023-10-19$1.85$1.85149,600——
2023-10-18$2.29$2.298,500——
2023-10-17$2.20$2.2017,900——
2023-10-16$2.20$2.208,300——
2023-10-13$2.10$2.1014,600——
2023-10-12$2.01$2.018,200——
2023-10-11$2.26$2.26211,800——
2023-10-10$2.23$2.232,400——
2023-10-09$2.42$2.42800——
2023-10-06$2.31$2.316,600——
2023-10-05$2.40$2.402,600——
2023-10-04$2.51$2.516,800——
2023-10-03$2.50$2.503,900——
2023-10-02$2.49$2.4917,600——
2023-09-29$2.66$2.661,300——
2023-09-28$2.73$2.73400——
2023-09-27$2.77$2.771,000——
2023-09-26$2.69$2.690——
2023-09-25$2.69$2.691,800——
2023-09-22$2.64$2.649,000——
2023-09-21$2.75$2.751,600——
2023-09-20$2.67$2.6727,000——
2023-09-19$3.10$3.101,200——
2023-09-18$3.17$3.17900——
2023-09-15$3.20$3.2023,800——
2023-09-14$3.36$3.361,200——
2023-09-13$3.28$3.282,700——
2023-09-12$3.29$3.295,200——
2023-09-11$3.22$3.213,000——
2023-09-08$3.11$3.114,800——
2023-09-07$3.35$3.351,000——
2023-09-06$3.25$3.252,800——
2023-09-05$3.09$3.096,100——
2023-09-01$3.21$3.2143,500——
2023-08-31$3.05$3.053,300——
2023-08-30$3.02$3.022,200——
2023-08-29$3.14$3.145,000——
2023-08-28$3.12$3.12200——
2023-08-25$3.15$3.151,500——
2023-08-24$3.20$3.204,500——
2023-08-23$3.29$3.29300——
2023-08-22$3.29$3.2913,000——
2023-08-21$3.18$3.185,200——
2023-08-18$3.19$3.198,600——
2023-08-17$3.26$3.269,400——
2023-08-16$3.21$3.2129,100——
2023-08-15$3.25$3.251,200——
2023-08-14$3.20$3.207,900——
2023-08-11$3.27$3.272,000——
2023-08-10$3.28$3.283,200——
2023-08-09$3.44$3.442,500——
2023-08-08$3.24$3.243,000——
2023-08-07$3.28$3.284,500——
2023-08-04$3.15$3.152,000——
2023-08-03$3.13$3.13223,400——
2023-08-02$3.26$3.2610,000——
2023-08-01$3.28$3.283,600——
2023-07-31$3.50$3.504,900——
2023-07-28$3.54$3.543,800——
2023-07-27$3.50$3.505,000——
2023-07-26$3.48$3.487,700——
2023-07-25$3.38$3.389,900——
2023-07-24$3.60$3.6010,900——
2023-07-21$3.71$3.714,100——
2023-07-20$3.60$3.603,500——
2023-07-19$3.61$3.615,200——
2023-07-18$3.66$3.6616,900——
2023-07-17$3.87$3.874,500——
2023-07-14$3.68$3.687,800——
2023-07-13$3.70$3.7016,900——
2023-07-12$3.86$3.856,500——
2023-07-11$3.60$3.6022,000——
2023-07-10$3.69$3.6925,800——
2023-07-07$3.86$3.868,400——
2023-07-06$4.00$4.004,300——
2023-07-05$4.44$4.4417,700——
2023-07-03$3.93$3.938,300——
2023-06-30$4.01$4.0113,600——
2023-06-29$4.85$4.8517,900——
2023-06-28$4.34$4.3420,100——
2023-06-27$4.30$4.30270,700——
2023-06-26$3.36$3.365,500——
2023-06-23$3.31$3.314,400——
2023-06-22$3.55$3.554,800——
2023-06-21$3.71$3.7123,100——
2023-06-20$4.79$4.7913,500——
2023-06-16$5.03$5.0323,500——
2023-06-15$5.38$5.3843,500——
2023-06-14$5.84$5.84313,900——