CALC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 | 134,740 |
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% | 5.69 | 5.75 | 5.125 | 21,583 |
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 |
Jan 26 2024 | 5.57 | 0.48 | 9.43% | 5.75 | 5.95 | 5.405 | 30,009 |
Jan 25 2024 | 5.09 | -0.37 | -6.78% | 5.39 | 5.39 | 5.0001 | 10,978 |
Jan 24 2024 | 5.46 | -0.14 | -2.52% | 5.83 | 5.83 | 5.0801 | 17,412 |
Jan 23 2024 | 5.601 | 0.48 | 9.39% | 5.12 | 6.25 | 5.04 | 27,224 |
Jan 22 2024 | 5.12 | 0.34 | 7.09% | 5.07 | 5.79 | 4.8299 | 57,563 |
Jan 19 2024 | 4.7811 | 0.51 | 12.06% | 4.56 | 4.835 | 4.2445 | 37,655 |
Jan 18 2024 | 4.2665 | 0.75 | 21.21% | 3.68 | 4.50 | 3.59 | 19,474 |
Jan 17 2024 | 3.52 | 0.11 | 3.23% | 3.56 | 3.59 | 3.51 | 842 |
Jan 16 2024 | 3.41 | 0.00 | 0.00% | 3.70 | 3.70 | 3.32 | 3,118 |
Jan 12 2024 | 3.41 | 0.14 | 4.40% | 3.69 | 3.69 | 3.40 | 2,790 |
Jan 11 2024 | 3.2662 | -0.09 | -2.79% | 3.40 | 3.72 | 3.2662 | 2,677 |
Jan 10 2024 | 3.36 | 0.00 | 0.00% | 3.35 | 3.36 | 3.35 | 231 |
Jan 09 2024 | 3.36 | 0.01 | 0.30% | 3.30 | 3.39 | 3.30 | 997 |
Jan 08 2024 | 3.35 | -0.23 | -6.42% | 3.50 | 3.60 | 3.20 | 1,122 |
Jan 05 2024 | 3.58 | -0.02 | -0.63% | 3.4824 | 3.58 | 3.39 | 2,290 |
Jan 04 2024 | 3.6027 | 0.10 | 2.93% | 3.72 | 3.72 | 3.2571 | 5,776 |
Jan 03 2024 | 3.50 | 0.44 | 14.19% | 3.38 | 3.73 | 3.03 | 14,306 |
Jan 02 2024 | 3.065 | 0.21 | 7.17% | 2.94 | 3.065 | 2.86 | 14,070 |
Dec 29 2023 | 2.86 | -0.07 | -2.39% | 2.88 | 3.10 | 2.86 | 3,874 |