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
20th May 2026 (Wed) 0.6383 0.6675 0.6383 0.645 1,422
19th May 2026 (Tue) 0.611 0.639 0.611 0.6174 1,354
18th May 2026 (Mon) 0.6437 0.6437 0.6201 0.62 7,987
15th May 2026 (Fri) 0.6823 0.721 0.6546 0.6571 12,418
14th May 2026 (Thu) 0.6698 0.72 0.661 0.68 1,010
13th May 2026 (Wed) 0.6283 0.7168 0.6283 0.6899 23,268
12th May 2026 (Tue) 0.5927 0.638 0.5927 0.6302 1,002
11th May 2026 (Mon) 0.64 0.64 0.6051 0.591 2,522
8th May 2026 (Fri) 0.6261 0.6353 0.611 0.629 2,859
7th May 2026 (Thu) 0.6279 0.67 0.6223 0.6354 13,704
6th May 2026 (Wed) 0.602 0.6354 0.602 0.6224 7,140
5th May 2026 (Tue) 0.618 0.618 0.6096 0.6015 1,598
4th May 2026 (Mon) 0.582 0.605 0.582 0.5853 1,054
1st May 2026 (Fri) 0.5949 0.6142 0.5821 0.5886 31,499
30th Apr 2026 (Thu) 0.56 0.605 0.5436 0.59 5,808
29th Apr 2026 (Wed) 0.573 0.573 0.573 0.557 208
28th Apr 2026 (Tue) 0.59 0.5945 0.5301 0.5765 12,445
27th Apr 2026 (Mon) 0.589 0.589 0.589 0.5901 798
24th Apr 2026 (Fri) 0.59 0.59 0.5856 0.5845 8,182
23rd Apr 2026 (Thu) 0.628 0.628 0.585 0.58 3,577
22nd Apr 2026 (Wed) 0.6061 0.6458 0.606 0.606 2,400
21st Apr 2026 (Tue) 0.6593 0.6593 0.5952 0.6046 22,523
20th Apr 2026 (Mon) 0.6199 0.6615 0.6152 0.6619 12,912
17th Apr 2026 (Fri) 0.611 0.62 0.60 0.603 1,654
16th Apr 2026 (Thu) 0.621 0.6234 0.5899 0.61 2,885
15th Apr 2026 (Wed) 0.62 0.6401 0.61 0.6351 2,325
14th Apr 2026 (Tue) 0.6403 0.6403 0.6207 0.621 7,456
13th Apr 2026 (Mon) 0.6201 0.6801 0.6201 0.6259 16,959
10th Apr 2026 (Fri) 0.645 0.645 0.609 0.6178 1,313
9th Apr 2026 (Thu) 0.6197 0.686 0.6197 0.651 5,702
8th Apr 2026 (Wed) 0.623 0.6422 0.6039 0.623 20,391
7th Apr 2026 (Tue) 0.64 0.7575 0.63 0.641 38,472
6th Apr 2026 (Mon) 0.6186 0.6273 0.5848 0.6241 9,336
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
FTSE 100 Latest
Value10,443.47
Change11.13