MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CALC — CalciMedica, Inc. Common Stock
NasdaqCalciMedica, Inc. Common Stock
$1.60
-0.05(-3.03%)
- O
- 1.64
- H
- 1.70
- L
- 1.58
- V
- 21.66K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.60
Period Return+5.26%
Period High$7.20
Period Low$0.46
Avg Daily Volume492.9K
Total Trading Days365
CALC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.64 | $1.70 | $1.58 | $1.60 | $-0.05 | -3.03% | 21,663 | $1.61 | $1.58 $1.70 |
| Oct 1, 2026 | $1.62 | $1.71 | $1.60 | $1.65 | +$0.03 | +1.85% | 25,929 | $1.66 | $1.60 $1.71 |
| Sep 30, 2026 | $1.67 | $1.67 | $1.60 | $1.62 | +$0.01 | +0.62% | 38,663 | $1.63 | $1.60 $1.67 |
| Sep 29, 2026 | $1.70 | $1.70 | $1.58 | $1.61 | $-0.07 | -4.17% | 43,120 | $1.62 | $1.58 $1.70 |
| Sep 28, 2026 | $1.75 | $1.75 | $1.62 | $1.68 | $-0.07 | -4.00% | 26,592 | $1.68 | $1.62 $1.75 |
| Sep 25, 2026 | $1.73 | $1.77 | $1.62 | $1.75 | +$0.01 | +0.57% | 41,434 | $1.70 | $1.62 $1.77 |
| Sep 24, 2026 | $1.81 | $1.81 | $1.71 | $1.74 | $-0.05 | -2.79% | 54,527 | $1.75 | $1.71 $1.81 |
| Sep 23, 2026 | $1.87 | $1.89 | $1.76 | $1.79 | $-0.08 | -4.28% | 70,141 | $1.81 | $1.76 $1.89 |
| Sep 22, 2026 | $1.93 | $1.98 | $1.76 | $1.87 | +$0.01 | +0.54% | 97,009 | $1.83 | $1.76 $1.98 |
| Sep 21, 2026 | $1.95 | $1.96 | $1.86 | $1.86 | $-0.06 | -3.12% | 50,444 | $1.90 | $1.86 $1.96 |
| Sep 18, 2026 | $1.98 | $2.00 | $1.92 | $1.92 | $-0.05 | -2.54% | 60,238 | $1.94 | $1.92 $2.00 |
| Sep 17, 2026 | $1.97 | $2.04 | $1.92 | $1.97 | $-0.01 | -0.51% | 98,729 | $1.96 | $1.92 $2.04 |
| Sep 16, 2026 | $2.00 | $2.06 | $1.94 | $1.98 | +$0.00 | +0.00% | 68,541 | $2.08 | $1.94 $2.06 |
| Sep 15, 2026 | $2.00 | $2.04 | $1.94 | $1.98 | $-0.02 | -1.00% | 52,444 | $1.96 | $1.94 $2.04 |
| Sep 14, 2026 | $1.97 | $2.02 | $1.87 | $2.00 | +$0.02 | +1.01% | 101,275 | $1.95 | $1.87 $2.02 |
| Sep 11, 2026 | $2.09 | $2.15 | $1.96 | $1.98 | $-0.14 | -6.60% | 23,153 | $2.05 | $1.96 $2.15 |
| Sep 10, 2026 | $2.22 | $2.29 | $2.07 | $2.12 | $-0.18 | -7.63% | 83,305 | $2.19 | $2.07 $2.29 |
| Sep 9, 2026 | $2.03 | $2.31 | $1.91 | $2.30 | +$0.28 | +13.61% | 185,620 | $2.09 | $1.91 $2.31 |
| Sep 8, 2026 | $2.11 | $2.15 | $1.99 | $2.02 | $-0.15 | -6.91% | 122,611 | $2.02 | $1.99 $2.15 |
| Sep 4, 2026 | $2.13 | $2.25 | $2.09 | $2.17 | $-0.03 | -1.36% | 94,133 | $2.16 | $2.09 $2.25 |
| Sep 3, 2026 | $2.12 | $2.27 | $2.12 | $2.20 | +$0.10 | +4.76% | 94,777 | $2.20 | $2.12 $2.27 |
| Sep 2, 2026 | $2.02 | $2.22 | $2.02 | $2.10 | +$0.10 | +5.00% | 113,553 | $2.12 | $2.02 $2.22 |
| Sep 1, 2026 | $2.11 | $2.26 | $2.00 | $2.00 | $-0.14 | -6.54% | 141,365 | $2.09 | $2.00 $2.26 |
| Aug 31, 2026 | $2.30 | $2.47 | $2.13 | $2.14 | $-0.18 | -7.84% | 166,643 | $2.24 | $2.13 $2.47 |
| Aug 28, 2026 | $2.33 | $2.38 | $2.20 | $2.32 | $-0.03 | -1.19% | 135,205 | $2.28 | $2.20 $2.38 |
| Aug 27, 2026 | $2.65 | $2.75 | $2.34 | $2.35 | $-0.59 | -20.00% | 299,958 | $2.46 | $2.34 $2.75 |
| Aug 26, 2026 | $3.00 | $3.00 | $2.87 | $2.94 | $-0.00 | -0.09% | 35,467 | $2.94 | $2.87 $3.00 |
| Aug 25, 2026 | $2.75 | $2.95 | $2.73 | $2.94 | +$0.16 | +5.68% | 44,153 | $2.85 | $2.73 $2.95 |
| Aug 24, 2026 | $2.90 | $2.99 | $2.75 | $2.78 | $-0.08 | -2.86% | 50,239 | $2.80 | $2.75 $2.99 |
| Aug 21, 2026 | $2.97 | $3.00 | $2.80 | $2.86 | +$2.28 | +391.08% | 54,318 | $2.89 | $2.80 $3.00 |