Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CALC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 5.45 | 0.16 | 3.02% | 5.50 | 5.58 | 5.3297 | 8,939 |
| Apr 25 2024 | 5.29 | -0.20 | -3.64% | 4.98 | 5.525 | 4.81 | 18,095 |
| Apr 24 2024 | 5.49 | 0.90 | 19.61% | 4.54 | 5.80 | 4.10 | 76,686 |
| Apr 23 2024 | 4.59 | 0.08 | 1.66% | 4.40 | 4.59 | 4.07 | 19,592 |
| Apr 22 2024 | 4.515 | 0.50 | 12.31% | 4.16 | 4.58 | 4.16 | 5,504 |
| Apr 19 2024 | 4.02 | 0.01 | 0.25% | 4.01 | 4.02 | 4.01 | 1,791 |
| Apr 18 2024 | 4.01 | -0.33 | -7.60% | 4.19 | 4.19 | 4.01 | 1,985 |
| Apr 17 2024 | 4.3399 | 0.00 | 0.00% | 4.14 | 4.3399 | 4.14 | 477 |
| Apr 16 2024 | 4.3399 | -0.05 | -1.14% | 4.39 | 4.3999 | 4.25 | 5,366 |
| Apr 15 2024 | 4.39 | -0.05 | -1.13% | 4.30 | 4.545 | 4.29 | 23,619 |
| Apr 12 2024 | 4.44 | 0.03 | 0.68% | 4.59 | 4.59 | 4.32 | 25,568 |
| Apr 11 2024 | 4.41 | 0.00 | 0.00% | 4.30 | 4.59 | 4.30 | 18,911 |
| Apr 10 2024 | 4.41 | 0.08 | 1.85% | 4.46 | 4.57 | 4.41 | 6,682 |
| Apr 09 2024 | 4.33 | 0.01 | 0.23% | 4.37 | 4.5699 | 4.33 | 8,828 |
| Apr 08 2024 | 4.32 | 0.02 | 0.58% | 4.53 | 4.55 | 4.30 | 11,538 |
| Apr 05 2024 | 4.2953 | -0.05 | -1.26% | 4.26 | 4.4801 | 4.2594 | 2,433 |
| Apr 04 2024 | 4.35 | 0.17 | 3.94% | 4.44 | 4.54 | 4.19 | 86,408 |
| Apr 03 2024 | 4.185 | 0.14 | 3.59% | 4.08 | 4.185 | 3.92 | 31,284 |
| Apr 02 2024 | 4.04 | 0.11 | 2.80% | 3.93 | 4.2473 | 3.88 | 35,363 |
| Apr 01 2024 | 3.93 | -0.23 | -5.53% | 4.01 | 4.20 | 3.90 | 11,113 |
| Mar 28 2024 | 4.16 | -0.03 | -0.72% | 3.91 | 4.40 | 3.89 | 6,713 |
| Mar 27 2024 | 4.19 | 0.00 | 0.00% | 4.13 | 4.20 | 3.87 | 11,528 |
| Mar 26 2024 | 4.19 | 0.06 | 1.45% | 4.10 | 4.19 | 4.00 | 1,242 |
| Mar 25 2024 | 4.13 | 0.01 | 0.24% | 4.20 | 4.20 | 4.01 | 3,050 |
| Mar 22 2024 | 4.12 | 0.29 | 7.57% | 3.73 | 4.19 | 3.71 | 6,215 |
| Mar 21 2024 | 3.83 | 0.37 | 10.69% | 3.46 | 3.94 | 3.46 | 34,371 |
| Mar 20 2024 | 3.46 | 0.07 | 2.06% | 3.43 | 3.58 | 3.3101 | 7,110 |
| Mar 19 2024 | 3.39 | -0.21 | -5.83% | 3.66 | 4.14 | 3.37 | 16,915 |
| Mar 18 2024 | 3.60 | -0.34 | -8.63% | 3.95 | 4.11 | 3.42 | 37,715 |
| Mar 15 2024 | 3.94 | -0.42 | -9.63% | 4.47 | 4.615 | 3.94 | 134,843 |
| Mar 14 2024 | 4.36 | 0.02 | 0.46% | 4.34 | 4.6508 | 4.34 | 14,323 |
| Mar 13 2024 | 4.34 | -0.16 | -3.56% | 4.49 | 4.5968 | 4.34 | 34,161 |
| Mar 12 2024 | 4.50 | 0.07 | 1.58% | 4.50 | 4.62 | 4.43 | 31,861 |
| Mar 11 2024 | 4.43 | -0.07 | -1.56% | 4.55 | 4.7903 | 4.40 | 34,121 |
| Mar 08 2024 | 4.50 | 0.07 | 1.58% | 4.47 | 4.77 | 4.3601 | 27,775 |
| Mar 07 2024 | 4.43 | -0.07 | -1.56% | 4.37 | 4.685 | 4.37 | 37,562 |
| Mar 06 2024 | 4.50 | 0.11 | 2.51% | 4.56 | 4.59 | 4.421 | 25,112 |
| Mar 05 2024 | 4.39 | -0.11 | -2.44% | 4.59 | 4.6201 | 4.36 | 26,872 |
| Mar 04 2024 | 4.50 | 0.03 | 0.67% | 4.68 | 4.69 | 4.4238 | 31,721 |
| Mar 01 2024 | 4.47 | 0.09 | 2.05% | 4.53 | 4.61 | 4.40 | 35,107 |
| Feb 29 2024 | 4.38 | 0.01 | 0.32% | 4.36 | 4.6771 | 4.36 | 8,152 |
| Feb 28 2024 | 4.3662 | -0.13 | -2.97% | 4.49 | 4.57 | 4.31 | 3,160 |
| Feb 27 2024 | 4.50 | -0.02 | -0.40% | 4.50 | 4.53 | 4.30 | 6,274 |
| Feb 26 2024 | 4.5179 | 0.03 | 0.62% | 4.58 | 4.58 | 4.4707 | 7,803 |
| Feb 23 2024 | 4.49 | 0.09 | 1.93% | 4.50 | 4.71 | 4.27 | 13,989 |
| Feb 22 2024 | 4.405 | -0.08 | -1.67% | 4.50 | 4.51 | 4.276 | 3,410 |
| Feb 21 2024 | 4.48 | 0.12 | 2.75% | 4.77 | 4.77 | 4.3044 | 5,148 |
| Feb 20 2024 | 4.36 | -0.13 | -2.90% | 4.60 | 4.90 | 4.3501 | 26,066 |
| Feb 16 2024 | 4.49 | -0.02 | -0.44% | 4.70 | 5.1009 | 4.43 | 33,211 |
| Feb 15 2024 | 4.51 | -0.34 | -7.01% | 4.80 | 4.99 | 4.30 | 42,690 |
| Feb 14 2024 | 4.85 | -0.38 | -7.27% | 5.23 | 5.525 | 4.83 | 23,779 |
| Feb 13 2024 | 5.23 | -0.47 | -8.21% | 5.53 | 5.75 | 5.125 | 21,634 |
| Feb 12 2024 | 5.6977 | -0.10 | -1.76% | 5.55 | 5.88 | 5.3099 | 11,642 |
| Feb 09 2024 | 5.80 | 0.69 | 13.50% | 5.155 | 5.8899 | 5.02 | 3,948 |
| Feb 08 2024 | 5.11 | -0.57 | -9.99% | 5.37 | 5.5709 | 4.91 | 16,936 |
| Feb 07 2024 | 5.6772 | 0.37 | 6.92% | 5.585 | 5.90 | 5.43 | 8,695 |
| Feb 06 2024 | 5.31 | 0.21 | 4.12% | 5.00 | 5.48 | 5.00 | 6,762 |
| Feb 05 2024 | 5.10 | -0.48 | -8.60% | 5.40 | 5.7499 | 4.8627 | 9,409 |
| Feb 02 2024 | 5.58 | -0.62 | -10.00% | 6.25 | 6.56 | 4.8501 | 27,150 |
| Feb 01 2024 | 6.20 | -1.24 | -16.67% | 7.11 | 7.76 | 6.17 | 28,178 |
| Jan 31 2024 | 7.44 | 0.14 | 1.92% | 7.11 | 7.4799 | 7.10 | 12,453 |
| Jan 30 2024 | 7.30 | 0.36 | 5.19% | 7.18 | 8.38 | 7.0401 | 92,857 |
| Jan 29 2024 | 6.94 | 1.37 | 24.60% | 5.93 | 7.00 | 5.74 | 62,852 |
