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
10th Jul 2026 (Fri) 0.937 0.9475 0.8886 0.93 9,474
9th Jul 2026 (Thu) 0.94 0.95 0.89 0.9499 16,967
8th Jul 2026 (Wed) 0.93 0.9426 0.8701 0.90 3,771
7th Jul 2026 (Tue) 0.9784 1.08 0.9162 0.9559 6,041
6th Jul 2026 (Mon) 0.935 1.02 0.8901 0.988 25,297
3rd Jul 2026 (Fri) 1.04 1.04 0.9654 0.9654 0
2nd Jul 2026 (Thu) 1.04 1.04 0.9356 0.9654 3,304
1st Jul 2026 (Wed) 1.02 1.145 0.9978 1.04 18,526
30th Jun 2026 (Tue) 0.9633 1.00 0.8595 1.03 72,564
29th Jun 2026 (Mon) 0.8361 1.02 0.8251 0.987 81,854
26th Jun 2026 (Fri) 0.613 0.8001 0.613 0.8159 75,064
25th Jun 2026 (Thu) 0.5601 0.6318 0.56 0.6262 48,056
24th Jun 2026 (Wed) 0.7918 0.8199 0.544 0.5973 5,576,621
23rd Jun 2026 (Tue) 0.7817 0.8265 0.7816 0.8033 1,255
22nd Jun 2026 (Mon) 0.83 0.83 0.7811 0.7811 52
19th Jun 2026 (Fri) 0.83 0.83 0.7514 0.7554 3,641
18th Jun 2026 (Thu) 0.83 0.83 0.7514 0.7554 3,641
17th Jun 2026 (Wed) 0.86 0.86 0.86 0.84 1,277
16th Jun 2026 (Tue) 0.8605 0.8673 0.8185 0.858 3,243
15th Jun 2026 (Mon) 0.89 0.89 0.8698 0.87 2,127
12th Jun 2026 (Fri) 0.9101 0.92 0.8833 0.867 1,895
11th Jun 2026 (Thu) 0.94 0.96 0.878 0.8915 931
10th Jun 2026 (Wed) 0.9699 1.00 0.92 0.9315 563
9th Jun 2026 (Tue) 0.9111 0.94 0.8894 0.91 3,188
8th Jun 2026 (Mon) 1.03 1.05 0.9224 0.958 31,036
5th Jun 2026 (Fri) 0.9041 1.12 0.85 1.06 20,549
4th Jun 2026 (Thu) 0.84 0.90 0.825 0.8506 12,562
3rd Jun 2026 (Wed) 0.7782 0.8671 0.77 0.8502 17,528
2nd Jun 2026 (Tue) 0.8374 0.8374 0.7536 0.8005 8,827
1st Jun 2026 (Mon) 0.8487 0.8649 0.8405 0.842 2,594
29th May 2026 (Fri) 0.8943 0.8944 0.78 0.817 877
28th May 2026 (Thu) 0.76 0.8896 0.76 0.87 18,828
27th May 2026 (Wed) 0.7599 0.76 0.7068 0.7446 6,814
26th May 2026 (Tue) 0.65 0.7873 0.65 0.76 11,862
25th May 2026 (Mon) 0.6135 0.6289 0.6135 0.6289 1,600
22nd May 2026 (Fri) 0.6135 0.6289 0.6135 0.6289 1,600
21st May 2026 (Thu) 0.6135 0.645 0.6135 0.63 1,895
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
FTSE 100 Latest
Value10,497.29
Change24.84