Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Calcimedica Inc (CALC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.595 0.595 0.5555 0.585 7,200
2nd Apr 2026 (Thu) 0.595 0.595 0.5555 0.585 7,200
1st Apr 2026 (Wed) 0.5401 0.6166 0.5401 0.5882 4,778
31st Mar 2026 (Tue) 0.537 0.5557 0.51 0.54 400
30th Mar 2026 (Mon) 0.57 0.57 0.53 0.52 10,652
27th Mar 2026 (Fri) 0.5842 0.603 0.5807 0.569 2,064
26th Mar 2026 (Thu) 0.58 0.6399 0.58 0.5825 1,406
25th Mar 2026 (Wed) 0.63 0.63 0.57 0.576 5,128
24th Mar 2026 (Tue) 0.6067 0.6625 0.60 0.6207 1,212
23rd Mar 2026 (Mon) 0.6083 0.68 0.6083 0.6466 22,274
20th Mar 2026 (Fri) 0.702 0.702 0.6712 0.5776 3,394
19th Mar 2026 (Thu) 0.771 0.771 0.7062 0.7375 2,345
18th Mar 2026 (Wed) 0.85 0.85 0.771 0.8224 5,830
17th Mar 2026 (Tue) 0.89 0.915 0.8277 0.8335 18,866
16th Mar 2026 (Mon) 0.854 0.9173 0.8158 0.8967 22,962
13th Mar 2026 (Fri) 0.73 0.888 0.73 0.83 65,524
12th Mar 2026 (Thu) 0.7059 0.738 0.7059 0.726 5,727
11th Mar 2026 (Wed) 0.6802 0.738 0.6802 0.6919 6,295
10th Mar 2026 (Tue) 0.73 0.73 0.6521 0.675 22,787
9th Mar 2026 (Mon) 0.7228 0.7701 0.7089 0.7311 5,838
6th Mar 2026 (Fri) 0.6728 0.765 0.634 0.727 1,445
5th Mar 2026 (Thu) 0.624 0.6763 0.60 0.661 3,779
4th Mar 2026 (Wed) 0.5636 0.6535 0.5636 0.624 47,198
3rd Mar 2026 (Tue) 0.55 0.6822 0.549 0.5802 23,514
2nd Mar 2026 (Mon) 0.5099 0.5175 0.4652 0.507 4,656
27th Feb 2026 (Fri) 0.5508 0.5508 0.5163 0.5163 16,374
26th Feb 2026 (Thu) 0.552 0.5672 0.551 0.552 638
25th Feb 2026 (Wed) 0.5404 0.542 0.5404 0.542 0
24th Feb 2026 (Tue) 0.5404 0.565 0.5404 0.565 0
23rd Feb 2026 (Mon) 0.5404 0.5725 0.5404 0.565 29,338
20th Feb 2026 (Fri) 0.5448 0.5517 0.5067 0.541 18,355
19th Feb 2026 (Thu) 0.5619 0.572 0.5221 0.5212 30,231
18th Feb 2026 (Wed) 0.59 0.62 0.5509 0.55 23,918
17th Feb 2026 (Tue) 0.6552 0.6552 0.5853 0.6127 20,211
16th Feb 2026 (Mon) 0.69 0.69 0.6506 0.6551 11,345
13th Feb 2026 (Fri) 0.69 0.69 0.6506 0.6551 11,345
12th Feb 2026 (Thu) 0.7075 0.7075 0.667 0.70 5,530
11th Feb 2026 (Wed) 0.772 0.772 0.686 0.697 17,612
10th Feb 2026 (Tue) 0.6653 0.7894 0.6653 0.7368 51,313
9th Feb 2026 (Mon) 0.6112 0.6784 0.6112 0.6528 13,606
6th Feb 2026 (Fri) 0.5987 0.6597 0.5856 0.6001 17,695
5th Feb 2026 (Thu) 0.6298 0.6506 0.539 0.6109 47,004
FTSE 100 Latest
Value10,436.29
Change71.50