ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.5310 +0.0098 (+1.88%)
Streaming Delayed Price Updated: 9:36 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 0.5875 0.5875 0.5212 0.5212 520,600 -0.03(-5.24%)
Feb 18, 2026 0.6000 0.6335 0.5500 0.5500 467,169 -0.06(-10.23%)
Feb 17, 2026 0.6502 0.7064 0.5844 0.6127 440,947 -0.04(-6.47%)
Feb 13, 2026 0.7110 0.7110 0.6500 0.6551 364,312 -0.04(-6.41%)
Feb 12, 2026 0.6900 0.7250 0.6600 0.7000 203,512 +0.00(+0.43%)
Feb 11, 2026 0.7700 0.7796 0.6856 0.6970 424,994 -0.04(-5.40%)
Feb 10, 2026 0.6752 0.7900 0.6516 0.7368 837,734 +0.08(+12.87%)
Feb 09, 2026 0.6255 0.6800 0.6035 0.6528 326,527 +0.05(+8.78%)
Feb 06, 2026 0.5894 0.6597 0.5797 0.6001 569,426 -0.01(-1.77%)
Feb 05, 2026 0.6300 0.6568 0.5201 0.6109 866,041 -0.05(-7.44%)
Feb 04, 2026 0.6134 0.7200 0.5901 0.6600 829,167 +0.05(+8.37%)
Feb 03, 2026 0.6500 0.6698 0.5990 0.6090 1,289,410 -0.06(-9.10%)
Feb 02, 2026 0.8500 0.8548 0.5931 0.6700 2,297,144 -0.23(-25.56%)
Jan 30, 2026 0.9800 1.020 0.8500 0.9000 2,063,433 -0.12(-11.76%)
Jan 29, 2026 1.130 1.200 0.9500 1.020 5,654,150 -0.23(-18.40%)
Jan 28, 2026 0.8500 1.750 0.8200 1.250 45,259,748 -3.87(-75.59%)
Jan 27, 2026 5.120 5.330 4.963 5.120 70,855 -0.10(-1.92%)
Jan 26, 2026 5.230 5.390 5.090 5.220 43,265 -0.04(-0.76%)
Jan 23, 2026 5.290 5.595 5.160 5.260 32,138 -0.08(-1.50%)
Jan 22, 2026 5.500 5.665 5.320 5.340 44,699 -0.23(-4.13%)
Jan 21, 2026 5.630 5.950 5.500 5.570 37,095 -0.03(-0.54%)
Jan 20, 2026 5.200 5.800 5.040 5.600 54,298 +0.47(+9.16%)
Jan 16, 2026 5.230 5.591 5.130 5.130 26,956 -0.15(-2.84%)
Jan 15, 2026 5.490 5.705 5.050 5.280 80,746 -0.19(-3.47%)
Jan 14, 2026 5.410 5.660 5.250 5.470 46,221 -0.08(-1.44%)
Jan 13, 2026 5.300 5.740 5.230 5.550 106,278 +0.15(+2.78%)
Jan 12, 2026 5.880 6.090 5.200 5.400 115,496 -0.45(-7.69%)
Jan 09, 2026 5.470 6.178 5.120 5.850 101,856 +0.52(+9.76%)
Jan 08, 2026 5.632 5.675 5.330 5.330 60,583 -0.45(-7.79%)
Jan 07, 2026 5.710 5.982 5.520 5.780 43,647 +0.07(+1.23%)
Jan 06, 2026 5.990 6.400 5.570 5.710 178,750 -0.30(-4.99%)
Jan 05, 2026 6.980 7.040 5.900 6.010 121,623 -0.73(-10.83%)
Jan 02, 2026 6.740 7.200 6.060 6.740 150,853 +0.15(+2.28%)
Dec 31, 2025 5.700 6.750 5.700 6.590 118,115 +0.86(+15.01%)
Dec 30, 2025 5.900 6.038 5.550 5.730 44,801 -0.12(-2.05%)
Dec 29, 2025 6.170 6.260 5.774 5.850 39,170 -0.38(-6.10%)
Dec 26, 2025 6.300 7.200 5.750 6.230 243,817 +0.02(+0.32%)
Dec 24, 2025 6.060 6.300 6.030 6.210 17,539 +0.08(+1.31%)
Dec 23, 2025 6.230 6.280 5.900 6.130 53,789 -0.10(-1.61%)
Dec 22, 2025 6.350 6.370 6.044 6.230 105,393 -0.12(-1.89%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.