Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

CalciMedica, Inc. - Common Stock (NQ:CALC)

6.350 +1.450 (+29.59%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	4.910	6.400	4.860	6.350	223,962	+1.45(+29.59%)
Dec 18, 2025	5.020	5.020	4.640	4.900	53,692	-0.12(-2.39%)
Dec 17, 2025	5.190	5.200	4.860	5.020	72,383	-0.20(-3.83%)
Dec 16, 2025	4.525	5.340	4.525	5.220	189,196	+0.59(+12.74%)
Dec 15, 2025	4.250	4.670	4.240	4.630	66,011	+0.30(+6.93%)
Dec 12, 2025	4.520	4.590	4.260	4.330	61,151	-0.26(-5.66%)
Dec 11, 2025	4.500	4.700	4.330	4.590	146,915	+0.03(+0.66%)
Dec 10, 2025	4.570	4.750	4.390	4.560	113,804	-0.07(-1.51%)
Dec 09, 2025	4.310	4.630	4.090	4.630	67,767	+0.22(+4.99%)
Dec 08, 2025	4.370	4.740	4.190	4.410	202,578	+0.04(+0.92%)
Dec 05, 2025	4.570	4.570	4.260	4.370	61,221	-0.20(-4.38%)
Dec 04, 2025	4.640	4.750	4.472	4.570	40,195	-0.12(-2.56%)
Dec 03, 2025	4.510	4.815	4.230	4.690	39,208	+0.09(+1.96%)
Dec 02, 2025	4.260	4.600	4.230	4.600	47,001	+0.31(+7.23%)
Dec 01, 2025	4.260	4.390	4.210	4.290	35,462	+0.02(+0.47%)
Nov 28, 2025	4.160	4.270	3.920	4.270	36,366	+0.17(+4.15%)
Nov 26, 2025	3.647	4.151	3.647	4.100	38,462	+0.15(+3.80%)
Nov 25, 2025	4.090	4.495	3.880	3.950	124,194	-0.24(-5.73%)
Nov 24, 2025	3.310	4.210	3.200	4.190	1,256,627	+0.90(+27.36%)
Nov 21, 2025	3.170	3.290	3.029	3.290	17,357	+0.13(+4.11%)
Nov 20, 2025	3.250	3.300	3.160	3.160	14,113	+0.00(+0.13%)
Nov 19, 2025	3.020	3.355	3.000	3.156	83,789	+0.09(+2.80%)
Nov 18, 2025	3.010	3.180	3.010	3.070	7,586	-0.07(-2.35%)
Nov 17, 2025	3.000	3.190	3.000	3.144	7,796	+0.14(+4.80%)
Nov 14, 2025	3.130	3.143	3.000	3.000	7,883	-0.23(-7.12%)
Nov 13, 2025	3.250	3.300	3.020	3.230	27,426	-0.11(-3.29%)
Nov 12, 2025	3.230	3.380	3.170	3.340	33,797	+0.13(+4.05%)
Nov 11, 2025	3.060	3.390	3.060	3.210	31,434	+0.15(+4.90%)
Nov 10, 2025	3.130	3.195	2.970	3.060	13,685	+0.02(+0.66%)
Nov 07, 2025	2.970	3.090	2.960	3.040	15,079	-0.02(-0.65%)
Nov 06, 2025	2.970	3.096	2.960	3.060	17,379	+0.09(+3.03%)
Nov 05, 2025	2.960	3.110	2.960	2.970	18,422	-0.08(-2.62%)
Nov 04, 2025	2.950	3.130	2.950	3.050	27,162	+0.06(+2.01%)
Nov 03, 2025	2.970	3.030	2.960	2.990	40,087	+0.03(+1.01%)
Oct 31, 2025	3.030	3.030	2.960	2.960	11,076	-0.03(-1.00%)
Oct 30, 2025	2.960	2.995	2.960	2.990	19,221	+0.02(+0.67%)
Oct 29, 2025	3.090	3.090	2.960	2.970	39,464	-0.14(-4.50%)
Oct 28, 2025	3.030	3.140	2.960	3.110	25,203	+0.08(+2.64%)
Oct 27, 2025	3.045	3.120	3.000	3.030	20,673	+0.02(+0.80%)
Oct 24, 2025	3.040	3.155	2.960	3.006	34,611	-0.06(-2.08%)
Oct 23, 2025	2.960	3.070	2.960	3.070	35,953	+0.05(+1.66%)
Oct 22, 2025	3.150	3.222	2.960	3.020	57,138	-0.11(-3.51%)
Oct 21, 2025	3.200	3.220	3.123	3.130	15,212	-0.06(-1.88%)
Oct 20, 2025	3.035	3.260	3.035	3.190	13,979	-0.02(-0.62%)
Oct 17, 2025	3.230	3.230	3.072	3.210	23,586	-0.04(-1.23%)
Oct 16, 2025	3.190	3.250	3.161	3.250	35,236	+0.11(+3.50%)
Oct 15, 2025	3.240	3.330	3.130	3.140	76,981	-0.11(-3.38%)
Oct 14, 2025	3.300	3.320	3.160	3.250	29,741	-0.01(-0.31%)
Oct 13, 2025	3.160	3.410	3.148	3.260	40,914	+0.09(+3.00%)
Oct 10, 2025	3.380	3.650	3.060	3.165	241,690	-0.21(-6.36%)
Oct 09, 2025	3.200	3.380	3.200	3.380	20,438	+0.19(+6.09%)
Oct 08, 2025	3.310	3.320	2.960	3.186	71,174	-0.20(-6.02%)
Oct 07, 2025	3.230	3.420	3.210	3.390	17,497	+0.14(+4.31%)
Oct 06, 2025	3.200	3.440	3.200	3.250	48,295	+0.05(+1.56%)
Oct 03, 2025	3.090	3.250	3.070	3.200	66,051	+0.15(+4.92%)
Oct 02, 2025	3.060	3.230	3.020	3.050	55,363	-0.01(-0.33%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CalciMedica, Inc. - Common Stock (NQ:CALC)

Historical Prices