CalciMedica Stock Price History
NASDAQ: CALCHealth CareBiotechnology: Pharmaceutical PreparationsUSD
1.27-0.03 (-2.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CALC price history at a glance
The price history for CalciMedica (CALC) on this page begins on June 12, 2023, when the stock closed at $25.15; it most recently closed at $1.27 on October 5, 2026. The highest price in this record is $42.95, reached on June 12, 2023; the latest close is 97.0% below that peak. Over roughly 3 years the share price changed -95.0%, a -59.4% compound annual price return (excluding dividends).
In the last 12 months alone, CALC has lost 92.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $42.95
- Date of high
- Jun 12, 2023
- Low since 2023
- $1.27
- Date of low
- Oct 5, 2026
- 52-week high
- $36.00
- 52-week low
- $1.27
- IPO year
- 2023
- Last close
- $1.27
CALC returns
1 week
-20.63%
1 month
-44.66%
3 months
-72.69%
6 months
-58.90%
Year to date
-96.15%
1 year
-91.97%
3 years
-87.90%
CALC price return, excluding dividends.
CALC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.27 | -96.23% |
| 2025 | 33.70 | +109.32% |
| 2024 | 16.10 | +12.59% |
| 2023* | 14.30 | -43.14% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
CALC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.30 | 1.34 | 1.27 | 1.27 | -2.31% | |
| 1.46 | 1.50 | 1.30 | 1.30 | -12.16% | |
| 1.49 | 1.49 | 1.46 | 1.48 | -0.67% | |
| 1.53 | 1.61 | 1.42 | 1.49 | -3.25% | |
| 1.63 | 1.63 | 1.53 | 1.54 | -3.75% | |
| 1.64 | 1.70 | 1.58 | 1.60 | -3.03% | |
| 1.62 | 1.71 | 1.60 | 1.65 | +1.85% | |
| 1.67 | 1.67 | 1.60 | 1.62 | +0.62% | |
| 1.70 | 1.70 | 1.58 | 1.61 | -4.17% | |
| 1.75 | 1.75 | 1.62 | 1.68 | -4.00% | |
| 1.73 | 1.77 | 1.62 | 1.75 | +0.57% | |
| 1.81 | 1.81 | 1.71 | 1.74 | -2.79% | |
| 1.87 | 1.89 | 1.76 | 1.79 | -4.28% | |
| 1.93 | 1.98 | 1.76 | 1.87 | +0.54% | |
| 1.95 | 1.96 | 1.86 | 1.86 | -3.12% | |
| 1.98 | 2.00 | 1.92 | 1.92 | -2.54% | |
| 1.97 | 2.04 | 1.92 | 1.97 | -0.51% | |
| 2.00 | 2.06 | 1.94 | 1.98 | 0.00% | |
| 2.00 | 2.04 | 1.94 | 1.98 | -1.00% | |
| 1.97 | 2.02 | 1.87 | 2.00 | +1.01% | |
| 2.09 | 2.15 | 1.96 | 1.98 | -6.60% | |
| 2.22 | 2.29 | 2.07 | 2.12 | -7.63% | |
| 2.03 | 2.31 | 1.91 | 2.30 | +13.61% | |
| 2.11 | 2.15 | 1.99 | 2.02 | -6.91% | |
| 2.13 | 2.25 | 2.09 | 2.17 | -1.36% | |
| 2.12 | 2.27 | 2.12 | 2.20 | +4.76% | |
| 2.02 | 2.22 | 2.02 | 2.10 | +5.00% | |
| 2.11 | 2.26 | 2.00 | 2.00 | -6.54% | |
| 2.30 | 2.47 | 2.13 | 2.14 | -7.76% | |
| 2.33 | 2.38 | 2.20 | 2.32 | -1.28% | |
| 2.65 | 2.75 | 2.34 | 2.35 | -20.07% | |
| 3.00 | 3.00 | 2.87 | 2.94 | 0.00% | |
| 2.76 | 2.95 | 2.74 | 2.94 | +5.76% | |
| 2.90 | 3.00 | 2.75 | 2.78 | -2.97% | |
| 2.97 | 3.00 | 2.81 | 2.87 | -1.72% | |
| 3.08 | 3.15 | 2.85 | 2.92 | -4.89% | |
| 3.19 | 3.30 | 2.85 | 3.07 | -3.92% | |
| 3.33 | 3.35 | 3.15 | 3.19 | -3.77% | |
| 3.40 | 3.47 | 3.29 | 3.32 | -1.78% | |
| 3.30 | 3.45 | 3.20 | 3.38 | +2.74% | |
| 3.15 | 3.45 | 3.10 | 3.29 | +5.97% | |
| 3.30 | 3.35 | 3.10 | 3.10 | -5.78% | |
| 3.30 | 3.43 | 3.19 | 3.29 | -0.15% | |
| 3.35 | 3.43 | 3.25 | 3.30 | -4.22% | |
| 3.57 | 3.59 | 3.40 | 3.44 | -3.37% | |
| 3.70 | 3.98 | 3.55 | 3.56 | -3.91% | |
| 4.00 | 4.02 | 3.71 | 3.71 | -6.79% | |
| 3.85 | 4.11 | 3.80 | 3.98 | +5.58% | |
| 4.73 | 4.88 | 3.66 | 3.77 | -24.70% | |
| 4.30 | 5.00 | 4.24 | 5.00 | +19.05% | |
| 3.80 | 4.30 | 3.70 | 4.20 | +13.06% | |
| 3.52 | 3.91 | 3.52 | 3.72 | +3.48% | |
| 3.45 | 3.75 | 3.45 | 3.59 | +2.13% | |
| 3.68 | 3.76 | 3.43 | 3.52 | -7.50% | |
| 3.67 | 3.80 | 3.40 | 3.80 | +6.15% | |
| 3.63 | 3.80 | 3.46 | 3.58 | -3.76% | |
| 3.55 | 4.00 | 3.53 | 3.72 | +4.79% | |
| 3.50 | 3.66 | 3.38 | 3.55 | +0.71% | |
| 3.75 | 3.77 | 3.42 | 3.53 | -4.21% | |
| 3.55 | 3.85 | 3.49 | 3.68 | +6.05% | |
| 3.78 | 3.83 | 3.28 | 3.47 | -11.25% | |
| 3.80 | 3.95 | 3.66 | 3.91 | +5.11% | |
| 4.09 | 4.20 | 3.59 | 3.72 | -9.05% | |
| 4.55 | 4.63 | 4.00 | 4.09 | -12.04% | |
| 4.70 | 4.75 | 4.43 | 4.65 | -2.11% | |
| 4.50 | 4.82 | 4.45 | 4.75 | +5.56% | |
| 4.69 | 4.78 | 4.35 | 4.50 | -5.86% | |
| 4.90 | 5.45 | 4.58 | 4.78 | -3.24% | |
| 4.68 | 5.13 | 4.45 | 4.94 | +2.38% | |
| 5.15 | 5.25 | 4.66 | 4.83 | -7.21% | |
| 4.90 | 5.75 | 4.90 | 5.20 | +0.97% | |
| 4.75 | 5.15 | 4.25 | 5.15 | +4.36% | |
| 4.10 | 5.15 | 3.90 | 4.94 | +20.96% | |
| 3.03 | 4.08 | 2.99 | 4.08 | +30.35% | |
| 2.90 | 3.20 | 2.79 | 3.13 | +4.86% | |
| 3.98 | 4.13 | 2.70 | 2.99 | -25.65% | |
| 3.90 | 4.14 | 3.79 | 4.02 | +2.82% | |
| 3.92 | 4.15 | 3.78 | 3.91 | +3.44% | |
| 4.30 | 4.30 | 3.75 | 3.78 | -10.12% | |
| 4.20 | 4.46 | 4.20 | 4.20 | -2.10% | |
| 4.35 | 4.39 | 4.03 | 4.29 | -1.38% | |
| 4.50 | 4.66 | 4.31 | 4.35 | +0.35% | |
| 4.55 | 4.75 | 4.34 | 4.34 | -2.80% | |
| 4.80 | 4.85 | 4.22 | 4.46 | -4.29% | |
| 4.51 | 5.08 | 4.51 | 4.66 | +2.42% | |
| 4.70 | 4.92 | 4.40 | 4.55 | -5.01% | |
| 5.30 | 5.30 | 4.56 | 4.79 | -9.62% | |
| 4.40 | 5.70 | 4.20 | 5.30 | +24.56% | |
| 4.10 | 4.55 | 3.95 | 4.26 | +0.12% | |
| 3.89 | 4.34 | 3.82 | 4.25 | +6.12% | |
| 4.21 | 4.28 | 3.75 | 4.01 | -4.87% | |
| 4.25 | 4.34 | 4.15 | 4.21 | +3.06% | |
| 4.60 | 4.60 | 3.78 | 4.09 | -6.09% | |
| 3.70 | 4.46 | 3.70 | 4.35 | +16.78% | |
| 3.80 | 3.80 | 3.54 | 3.73 | -1.97% | |
| 3.21 | 3.95 | 3.20 | 3.80 | +20.83% | |
| 3.08 | 3.25 | 3.08 | 3.15 | -0.16% | |
| 3.23 | 3.29 | 3.04 | 3.15 | -2.33% | |
| 3.14 | 3.45 | 3.08 | 3.23 | +4.54% | |
| 3.12 | 3.21 | 2.91 | 3.09 | -0.48% | |
| 3.25 | 3.28 | 3.10 | 3.10 | -5.63% | |
| 3.42 | 3.62 | 3.26 | 3.29 | -3.38% | |
| 3.35 | 3.61 | 3.26 | 3.40 | -1.45% | |
| 3.07 | 3.64 | 3.07 | 3.45 | +9.52% | |
| 3.08 | 3.21 | 2.95 | 3.15 | +6.60% | |
| 3.14 | 3.21 | 2.96 | 2.96 | -6.04% | |
| 3.20 | 3.22 | 3.05 | 3.15 | -0.94% | |
| 3.17 | 3.39 | 3.06 | 3.18 | +2.09% | |
| 2.95 | 3.21 | 2.95 | 3.11 | +3.32% | |
| 2.97 | 3.10 | 2.95 | 3.01 | +2.91% | |
| 2.89 | 3.05 | 2.89 | 2.93 | -0.68% | |
| 3.00 | 3.09 | 2.87 | 2.95 | -0.17% | |
| 2.83 | 3.03 | 2.68 | 2.95 | +5.92% | |
| 2.95 | 2.95 | 2.79 | 2.79 | -3.47% | |
| 2.99 | 2.99 | 2.65 | 2.89 | -2.20% | |
| 2.90 | 3.03 | 2.90 | 2.95 | +0.85% | |
| 3.00 | 3.03 | 2.92 | 2.93 | +0.86% | |
| 3.10 | 3.15 | 2.90 | 2.90 | -4.29% | |
| 3.08 | 3.23 | 3.03 | 3.03 | +0.17% | |
| 3.25 | 3.30 | 2.98 | 3.03 | -8.61% | |
| 3.03 | 3.34 | 3.03 | 3.31 | +9.78% | |
| 3.10 | 3.14 | 3.00 | 3.02 | -1.15% | |
| 3.15 | 3.22 | 2.95 | 3.05 | -3.94% | |
| 3.10 | 3.22 | 3.03 | 3.18 | +2.25% | |
| 3.13 | 3.32 | 3.10 | 3.11 | -0.80% | |
| 3.15 | 3.49 | 3.10 | 3.13 | +1.29% | |
| 3.21 | 3.24 | 3.04 | 3.09 | -5.07% | |
| 3.12 | 3.50 | 3.05 | 3.26 | +4.49% | |
| 3.13 | 3.23 | 3.02 | 3.12 | -2.81% | |
| 3.15 | 3.80 | 3.12 | 3.21 | +2.72% | |
| 3.01 | 3.15 | 2.85 | 3.12 | +6.67% | |
| 2.85 | 3.10 | 2.75 | 2.93 | -0.51% | |
| 2.78 | 3.09 | 2.70 | 2.94 | +8.89% | |
| 2.60 | 2.78 | 2.54 | 2.70 | +3.85% | |
| 2.80 | 3.04 | 2.60 | 2.60 | -8.61% | |
| 3.00 | 3.05 | 2.85 | 2.85 | -2.40% | |
| 2.93 | 3.20 | 2.89 | 2.92 | +1.22% | |
| 3.15 | 3.23 | 2.85 | 2.88 | -7.25% | |
| 3.09 | 3.36 | 3.00 | 3.11 | -4.02% | |
| 3.00 | 3.41 | 3.00 | 3.24 | +11.94% | |
| 3.58 | 3.63 | 2.89 | 2.89 | -21.68% | |
| 3.89 | 3.89 | 3.53 | 3.69 | -10.22% | |
| 4.20 | 4.36 | 3.84 | 4.11 | -1.44% | |
| 4.46 | 4.65 | 4.11 | 4.17 | -7.02% | |
| 4.28 | 4.60 | 4.07 | 4.49 | +8.07% | |
| 3.65 | 4.45 | 3.65 | 4.15 | +14.33% | |
| 3.55 | 3.69 | 3.53 | 3.63 | +4.91% | |
| 3.38 | 3.70 | 3.38 | 3.46 | +2.52% | |
| 3.65 | 3.69 | 3.26 | 3.38 | -7.66% | |
| 3.65 | 3.87 | 3.53 | 3.66 | +0.55% | |
| 3.29 | 3.90 | 3.15 | 3.64 | +9.98% | |
| 3.06 | 3.38 | 3.00 | 3.31 | +5.93% | |
| 2.95 | 3.29 | 2.78 | 3.12 | +7.59% | |
| 2.80 | 3.47 | 2.67 | 2.90 | +14.40% | |
| 2.58 | 2.61 | 2.31 | 2.54 | -1.74% | |
| 2.75 | 2.83 | 2.58 | 2.58 | -6.52% | |
| 2.70 | 2.85 | 2.69 | 2.76 | +1.85% | |
| 2.95 | 2.95 | 2.66 | 2.71 | -8.14% | |
| 2.88 | 3.01 | 2.76 | 2.95 | +4.42% | |
| 2.68 | 2.90 | 2.68 | 2.83 | +4.44% | |
| 2.75 | 2.78 | 2.52 | 2.71 | +3.84% | |
| 2.94 | 2.94 | 2.61 | 2.61 | -5.27% | |
| 3.02 | 3.17 | 2.75 | 2.75 | -10.28% | |
| 3.25 | 3.53 | 2.92 | 3.07 | -6.41% | |
| 3.56 | 3.56 | 3.25 | 3.28 | -6.43% | |
| 3.45 | 3.63 | 3.30 | 3.50 | +0.43% | |
| 3.85 | 3.90 | 3.43 | 3.49 | -5.43% | |
| 3.38 | 3.95 | 3.26 | 3.69 | +12.86% | |
| 3.13 | 3.40 | 3.02 | 3.27 | +8.83% | |
| 2.95 | 3.30 | 2.90 | 3.00 | -1.80% | |
| 3.15 | 3.29 | 2.60 | 3.06 | -7.42% | |
| 3.07 | 3.60 | 2.95 | 3.30 | +8.37% | |
| 3.25 | 3.35 | 3.00 | 3.05 | -9.10% | |
| 4.25 | 4.28 | 2.97 | 3.35 | -25.56% | |
| 4.90 | 5.10 | 4.25 | 4.50 | -11.76% | |
| 5.65 | 6.00 | 4.75 | 5.10 | -18.40% | |
| 4.25 | 8.75 | 4.10 | 6.25 | -75.59% | |
| 25.60 | 26.65 | 24.82 | 25.60 | -1.92% | |
| 26.15 | 26.95 | 25.45 | 26.10 | -0.76% | |
| 26.45 | 27.98 | 25.80 | 26.30 | -1.50% | |
| 27.50 | 28.33 | 26.60 | 26.70 | -4.13% | |
| 28.15 | 29.75 | 27.50 | 27.85 | -0.54% | |
| 26.00 | 29.00 | 25.20 | 28.00 | +9.16% | |
| 26.15 | 27.96 | 25.65 | 25.65 | -2.84% | |
| 27.45 | 28.53 | 25.25 | 26.40 | -3.47% | |
| 27.05 | 28.30 | 26.25 | 27.35 | -1.44% | |
| 26.50 | 28.70 | 26.15 | 27.75 | +2.78% | |
| 29.40 | 30.45 | 26.00 | 27.00 | -7.69% | |
| 27.35 | 30.89 | 25.60 | 29.25 | +9.76% | |
| 28.16 | 28.38 | 26.65 | 26.65 | -7.79% | |
| 28.55 | 29.91 | 27.60 | 28.90 | +1.23% | |
| 29.95 | 32.00 | 27.85 | 28.55 | -4.99% | |
| 34.90 | 35.20 | 29.50 | 30.05 | -10.83% | |
| 33.70 | 36.00 | 30.30 | 33.70 | +2.28% | |
| 28.50 | 33.75 | 28.50 | 32.95 | +15.01% | |
| 29.50 | 30.19 | 27.75 | 28.65 | -2.05% | |
| 30.85 | 31.30 | 28.87 | 29.25 | -6.10% | |
| 31.50 | 36.00 | 28.75 | 31.15 | +0.32% | |
| 30.30 | 31.50 | 30.15 | 31.05 | +1.31% | |
| 31.15 | 31.40 | 29.50 | 30.65 | -1.61% | |
| 31.75 | 31.85 | 30.22 | 31.15 | -1.89% | |
| 24.55 | 32.00 | 24.30 | 31.75 | +29.59% | |
| 25.10 | 25.10 | 23.20 | 24.50 | -2.39% | |
| 25.95 | 26.00 | 24.30 | 25.10 | -3.83% | |
| 22.63 | 26.70 | 22.63 | 26.10 | +12.74% | |
| 21.25 | 23.35 | 21.20 | 23.15 | +6.93% | |
| 22.60 | 22.95 | 21.30 | 21.65 | -5.66% | |
| 22.50 | 23.50 | 21.65 | 22.95 | +0.66% | |
| 22.85 | 23.75 | 21.95 | 22.80 | -1.51% | |
| 21.55 | 23.15 | 20.45 | 23.15 | +4.99% | |
| 21.85 | 23.70 | 20.95 | 22.05 | +0.92% | |
| 22.85 | 22.85 | 21.30 | 21.85 | -4.38% | |
| 23.20 | 23.75 | 22.36 | 22.85 | -2.56% | |
| 22.55 | 24.08 | 21.15 | 23.45 | +1.96% | |
| 21.30 | 23.00 | 21.15 | 23.00 | +7.23% | |
| 21.30 | 21.95 | 21.05 | 21.45 | +0.47% | |
| 20.80 | 21.35 | 19.60 | 21.35 | +4.15% | |
| 18.24 | 20.76 | 18.24 | 20.50 | +3.80% | |
| 20.45 | 22.48 | 19.40 | 19.75 | -5.73% | |
| 16.55 | 21.05 | 16.00 | 20.95 | +27.36% | |
| 15.85 | 16.45 | 15.15 | 16.45 | +4.11% | |
| 16.26 | 16.50 | 15.80 | 15.80 | +0.13% | |
| 15.10 | 16.78 | 15.00 | 15.78 | +2.80% | |
| 15.05 | 15.90 | 15.05 | 15.35 | -2.35% | |
| 15.00 | 15.95 | 15.00 | 15.72 | +4.80% | |
| 15.65 | 15.72 | 15.00 | 15.00 | -7.12% | |
| 16.25 | 16.50 | 15.10 | 16.15 | -3.29% | |
| 16.15 | 16.90 | 15.85 | 16.70 | +4.05% | |
| 15.30 | 16.95 | 15.30 | 16.05 | +4.90% | |
| 15.65 | 15.98 | 14.85 | 15.30 | +0.66% | |
| 14.85 | 15.45 | 14.80 | 15.20 | -0.65% | |
| 14.85 | 15.48 | 14.80 | 15.30 | +3.03% | |
| 14.80 | 15.55 | 14.80 | 14.85 | -2.62% | |
| 14.75 | 15.65 | 14.75 | 15.25 | +2.01% | |
| 14.85 | 15.15 | 14.80 | 14.95 | +1.01% | |
| 15.15 | 15.15 | 14.80 | 14.80 | -1.00% | |
| 14.80 | 14.98 | 14.80 | 14.95 | +0.67% | |
| 15.45 | 15.45 | 14.80 | 14.85 | -4.50% | |
| 15.14 | 15.70 | 14.80 | 15.55 | +2.64% | |
| 15.23 | 15.60 | 15.00 | 15.15 | +0.80% | |
| 15.20 | 15.78 | 14.80 | 15.03 | -2.08% | |
| 14.80 | 15.35 | 14.80 | 15.35 | +1.66% | |
| 15.75 | 16.11 | 14.80 | 15.10 | -3.51% | |
| 16.00 | 16.10 | 15.62 | 15.65 | -1.88% | |
| 15.18 | 16.30 | 15.18 | 15.95 | -0.62% | |
| 16.15 | 16.15 | 15.36 | 16.05 | -1.23% | |
| 15.95 | 16.25 | 15.81 | 16.25 | +3.50% | |
| 16.20 | 16.66 | 15.65 | 15.70 | -3.38% | |
| 16.50 | 16.60 | 15.80 | 16.25 | -0.31% | |
| 15.80 | 17.05 | 15.74 | 16.30 | +3.00% | |
| 16.90 | 18.25 | 15.30 | 15.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CALC chart for longer ranges.