Calidi Biotherapeutics, Inc. (CLDI)
NYSEAMERICAN: CLDI · Real-Time Price · USD
0.362
+0.002 (0.42%)
Mar 9, 2026, 3:32 PM EDT - Market open
Calidi Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | - | -2.94% | 608,093 |
| Mar 6, 2026 | 0.38 | 0.38 | 0.34 | 0.36 | 0.36 | -53.14% | 4,189,509 |
| Mar 5, 2026 | 0.79 | 0.82 | 0.74 | 0.77 | 0.77 | -3.12% | 31,819 |
| Mar 4, 2026 | 0.78 | 0.82 | 0.78 | 0.79 | 0.79 | 4.42% | 23,362 |
| Mar 3, 2026 | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | -2.70% | 33,472 |
| Mar 2, 2026 | 0.72 | 0.84 | 0.72 | 0.78 | 0.78 | -1.60% | 32,089 |
| Feb 27, 2026 | 0.81 | 0.81 | 0.76 | 0.79 | 0.79 | -6.06% | 24,758 |
| Feb 26, 2026 | 0.83 | 0.85 | 0.80 | 0.85 | 0.85 | 3.17% | 26,657 |
| Feb 25, 2026 | 0.90 | 0.90 | 0.74 | 0.82 | 0.82 | 7.84% | 52,084 |
| Feb 24, 2026 | 0.74 | 0.80 | 0.74 | 0.76 | 0.76 | 0.68% | 29,181 |
| Feb 23, 2026 | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -4.39% | 52,913 |
| Feb 20, 2026 | 0.82 | 0.89 | 0.73 | 0.79 | 0.79 | 7.97% | 102,681 |
| Feb 19, 2026 | 0.76 | 0.77 | 0.73 | 0.73 | 0.73 | -2.45% | 52,439 |
| Feb 18, 2026 | 0.77 | 0.84 | 0.75 | 0.75 | 0.75 | 0.01% | 46,119 |
| Feb 17, 2026 | 0.77 | 0.77 | 0.73 | 0.75 | 0.75 | -4.17% | 33,929 |
| Feb 13, 2026 | 0.75 | 0.84 | 0.75 | 0.78 | 0.78 | 2.97% | 235,089 |
| Feb 12, 2026 | 0.80 | 0.82 | 0.75 | 0.76 | 0.76 | -6.89% | 117,496 |
| Feb 11, 2026 | 0.84 | 0.89 | 0.80 | 0.82 | 0.82 | -1.60% | 32,079 |
| Feb 10, 2026 | 0.80 | 0.86 | 0.72 | 0.83 | 0.83 | 0.48% | 132,383 |
| Feb 9, 2026 | 0.85 | 0.88 | 0.82 | 0.83 | 0.83 | -4.23% | 42,769 |
| Feb 6, 2026 | 0.88 | 0.90 | 0.86 | 0.86 | 0.86 | 2.36% | 33,992 |
| Feb 5, 2026 | 0.96 | 0.98 | 0.84 | 0.84 | 0.84 | -11.79% | 123,609 |
| Feb 4, 2026 | 0.99 | 1.03 | 0.92 | 0.95 | 0.95 | -2.92% | 150,944 |
| Feb 3, 2026 | 0.97 | 1.02 | 0.96 | 0.98 | 0.98 | -0.44% | 88,977 |
| Feb 2, 2026 | 1.00 | 1.05 | 0.99 | 0.99 | 0.99 | -3.17% | 57,737 |
| Jan 30, 2026 | 1.05 | 1.05 | 0.97 | 1.02 | 1.02 | -2.86% | 86,602 |
| Jan 29, 2026 | 0.97 | 1.06 | 0.97 | 1.05 | 1.05 | 1.94% | 44,945 |
| Jan 28, 2026 | 0.98 | 1.06 | 0.98 | 1.03 | 1.03 | 3.00% | 81,539 |
| Jan 27, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 52,288 |
| Jan 26, 2026 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | - | 77,796 |
| Jan 23, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -1.92% | 40,515 |
| Jan 22, 2026 | 1.00 | 1.12 | 1.00 | 1.04 | 1.04 | 4.00% | 70,331 |
| Jan 21, 2026 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 51,499 |
| Jan 20, 2026 | 1.00 | 1.09 | 1.00 | 1.01 | 1.01 | -1.94% | 189,062 |
| Jan 16, 2026 | 1.05 | 1.09 | 1.01 | 1.03 | 1.03 | -0.96% | 119,484 |
| Jan 15, 2026 | 1.08 | 1.11 | 1.03 | 1.04 | 1.04 | -7.14% | 102,403 |
| Jan 14, 2026 | 1.12 | 1.12 | 1.07 | 1.12 | 1.12 | 1.82% | 16,441 |
| Jan 13, 2026 | 1.05 | 1.16 | 1.05 | 1.10 | 1.10 | -1.79% | 197,286 |
| Jan 12, 2026 | 1.15 | 1.16 | 1.07 | 1.12 | 1.12 | -2.61% | 191,343 |
| Jan 9, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 36,400 |
| Jan 8, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | - | 31,652 |
| Jan 7, 2026 | 1.23 | 1.23 | 1.15 | 1.16 | 1.16 | 0.87% | 46,958 |
| Jan 6, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 23,553 |
| Jan 5, 2026 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -0.85% | 53,651 |
| Jan 2, 2026 | 1.15 | 1.22 | 1.15 | 1.18 | 1.18 | 0.85% | 35,400 |
| Dec 31, 2025 | 1.14 | 1.21 | 1.12 | 1.17 | 1.17 | 1.74% | 130,154 |
| Dec 30, 2025 | 1.17 | 1.22 | 1.14 | 1.15 | 1.15 | -3.36% | 51,541 |
| Dec 29, 2025 | 1.22 | 1.24 | 1.14 | 1.19 | 1.19 | -4.03% | 168,372 |
| Dec 26, 2025 | 1.25 | 1.28 | 1.21 | 1.24 | 1.24 | -3.88% | 43,150 |
| Dec 24, 2025 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | -0.77% | 26,180 |
| Dec 23, 2025 | 1.40 | 1.40 | 1.26 | 1.30 | 1.30 | -7.14% | 76,697 |
| Dec 22, 2025 | 1.35 | 1.45 | 1.35 | 1.40 | 1.40 | 2.94% | 174,732 |
| Dec 19, 2025 | 1.28 | 1.38 | 1.28 | 1.36 | 1.36 | 3.82% | 69,776 |
| Dec 18, 2025 | 1.25 | 1.34 | 1.25 | 1.31 | 1.31 | 4.80% | 89,986 |
| Dec 17, 2025 | 1.31 | 1.33 | 1.25 | 1.25 | 1.25 | -3.85% | 65,745 |
| Dec 16, 2025 | 1.32 | 1.35 | 1.29 | 1.30 | 1.30 | -2.26% | 54,126 |
| Dec 15, 2025 | 1.50 | 1.50 | 1.32 | 1.33 | 1.33 | -8.90% | 95,772 |
| Dec 12, 2025 | 1.49 | 1.52 | 1.44 | 1.46 | 1.46 | -0.68% | 39,388 |
| Dec 11, 2025 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | -2.00% | 55,035 |
| Dec 10, 2025 | 1.52 | 1.54 | 1.47 | 1.50 | 1.50 | -1.32% | 60,321 |
| Dec 9, 2025 | 1.47 | 1.52 | 1.45 | 1.52 | 1.52 | 3.40% | 72,679 |
| Dec 8, 2025 | 1.41 | 1.50 | 1.41 | 1.47 | 1.47 | 0.68% | 64,227 |
| Dec 5, 2025 | 1.52 | 1.55 | 1.42 | 1.46 | 1.46 | -5.19% | 74,463 |
| Dec 4, 2025 | 1.50 | 1.54 | 1.46 | 1.54 | 1.54 | 2.67% | 53,717 |
| Dec 3, 2025 | 1.43 | 1.50 | 1.38 | 1.50 | 1.50 | 4.90% | 98,494 |
| Dec 2, 2025 | 1.43 | 1.48 | 1.41 | 1.43 | 1.43 | -3.38% | 36,510 |
| Dec 1, 2025 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | -1.99% | 77,914 |
| Nov 28, 2025 | 1.43 | 1.55 | 1.43 | 1.51 | 1.51 | 2.03% | 27,445 |
| Nov 26, 2025 | 1.38 | 1.50 | 1.38 | 1.48 | 1.48 | 5.71% | 80,603 |
| Nov 25, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 4.48% | 61,014 |
| Nov 24, 2025 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 57,459 |
| Nov 21, 2025 | 1.35 | 1.41 | 1.29 | 1.37 | 1.37 | -0.72% | 125,192 |
| Nov 20, 2025 | 1.44 | 1.48 | 1.36 | 1.38 | 1.38 | -4.17% | 126,734 |
| Nov 19, 2025 | 1.53 | 1.53 | 1.40 | 1.44 | 1.44 | -3.36% | 175,198 |
| Nov 18, 2025 | 1.43 | 1.53 | 1.40 | 1.49 | 1.49 | -0.67% | 92,724 |
| Nov 17, 2025 | 1.52 | 1.54 | 1.45 | 1.50 | 1.50 | - | 155,746 |
| Nov 14, 2025 | 1.53 | 1.54 | 1.48 | 1.50 | 1.50 | -1.32% | 101,263 |
| Nov 13, 2025 | 1.52 | 1.56 | 1.47 | 1.52 | 1.52 | 0.66% | 180,866 |
| Nov 12, 2025 | 1.53 | 1.54 | 1.44 | 1.51 | 1.51 | 4.14% | 144,662 |
| Nov 11, 2025 | 1.39 | 1.56 | 1.35 | 1.45 | 1.45 | 4.32% | 247,945 |
| Nov 10, 2025 | 1.43 | 1.44 | 1.35 | 1.39 | 1.39 | -2.80% | 211,737 |
| Nov 7, 2025 | 1.50 | 1.52 | 1.10 | 1.43 | 1.43 | -13.86% | 1,291,739 |
| Nov 6, 2025 | 1.49 | 1.69 | 1.47 | 1.66 | 1.66 | 10.67% | 1,010,534 |
| Nov 5, 2025 | 1.50 | 1.51 | 1.45 | 1.50 | 1.50 | - | 71,765 |
| Nov 4, 2025 | 1.49 | 1.54 | 1.48 | 1.50 | 1.50 | -1.96% | 82,974 |
| Nov 3, 2025 | 1.55 | 1.58 | 1.45 | 1.53 | 1.53 | -0.65% | 130,658 |
| Oct 31, 2025 | 1.59 | 1.59 | 1.50 | 1.54 | 1.54 | -2.53% | 48,287 |
| Oct 30, 2025 | 1.46 | 1.69 | 1.46 | 1.58 | 1.58 | 6.04% | 249,088 |
| Oct 29, 2025 | 1.56 | 1.56 | 1.47 | 1.49 | 1.49 | -1.97% | 105,684 |
| Oct 28, 2025 | 1.54 | 1.57 | 1.52 | 1.52 | 1.52 | -1.94% | 108,260 |
| Oct 27, 2025 | 1.56 | 1.59 | 1.53 | 1.55 | 1.55 | 0.65% | 63,360 |
| Oct 24, 2025 | 1.54 | 1.59 | 1.52 | 1.54 | 1.54 | 1.32% | 71,922 |
| Oct 23, 2025 | 1.44 | 1.55 | 1.44 | 1.52 | 1.52 | 5.56% | 110,720 |
| Oct 22, 2025 | 1.49 | 1.51 | 1.41 | 1.44 | 1.44 | -5.26% | 221,913 |
| Oct 21, 2025 | 1.58 | 1.58 | 1.50 | 1.52 | 1.52 | -5.00% | 214,109 |
| Oct 20, 2025 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | 1.27% | 52,871 |
| Oct 17, 2025 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -1.86% | 86,575 |
| Oct 16, 2025 | 1.67 | 1.70 | 1.60 | 1.61 | 1.61 | -3.01% | 81,086 |
| Oct 15, 2025 | 1.67 | 1.74 | 1.62 | 1.66 | 1.66 | -0.60% | 178,924 |
| Oct 14, 2025 | 1.61 | 1.70 | 1.58 | 1.67 | 1.67 | 2.45% | 195,832 |