Skip to main content
Calidi Biotherapeutics, Inc. (CLDI)
NYSEAMERICAN: CLDI · Real-Time Price · USD
0.163
+0.013 (8.88%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Calidi Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.150.190.150.160.168.88%17,312,835
Jun 25, 20260.150.150.140.150.15-4.59%2,025,525
Jun 24, 20260.160.160.150.160.160.64%3,835,860
Jun 23, 20260.160.160.150.160.16-2.50%1,740,443
Jun 22, 20260.160.160.160.160.16-5.27%2,492,425
Jun 18, 20260.150.170.150.170.1711.12%9,353,054
Jun 17, 20260.150.160.150.150.15-4.40%3,873,577
Jun 16, 20260.160.170.150.160.16-1.91%6,323,944
Jun 15, 20260.160.160.160.160.165.53%2,632,378
Jun 12, 20260.170.180.120.150.15-9.11%10,582,051
Jun 11, 20260.170.170.160.170.17-0.18%5,233,226
Jun 10, 20260.170.170.160.170.17-3.26%2,143,562
Jun 9, 20260.170.180.160.180.18-3,279,007
Jun 8, 20260.170.180.160.180.183.55%2,148,568
Jun 5, 20260.170.170.160.170.17-2.87%1,406,305
Jun 4, 20260.160.170.160.170.175.07%3,091,634
Jun 3, 20260.180.180.160.170.17-8.05%12,654,072
Jun 2, 20260.180.190.180.180.18-1.85%4,381,651
Jun 1, 20260.190.190.180.180.18-0.81%1,680,224
May 29, 20260.190.190.180.190.19-2.63%1,367,678
May 28, 20260.190.190.180.190.19-0.52%2,208,824
May 27, 20260.180.200.170.190.197.79%4,087,524
May 26, 20260.180.180.170.180.180.80%4,538,746
May 22, 20260.190.190.170.180.18-8.39%1,544,597
May 21, 20260.170.190.170.190.1913.35%1,539,688
May 20, 20260.180.180.170.170.17-7.99%1,725,812
May 19, 20260.180.190.180.180.180.55%530,582
May 18, 20260.180.190.180.180.18-1.40%885,969
May 15, 20260.160.190.160.190.19-2.26%3,596,055
May 14, 20260.200.210.190.190.19-5.05%3,958,807
May 13, 20260.190.200.180.200.208.11%2,400,143
May 12, 20260.200.200.190.190.19-6.80%5,193,954
May 11, 20260.210.210.190.200.20-5.70%2,405,470
May 8, 20260.210.210.200.210.21-2.77%1,211,880
May 7, 20260.220.220.210.220.22-1.59%1,153,349
May 6, 20260.210.220.210.220.223.77%960,046
May 5, 20260.210.220.210.210.21-1,932,111
May 4, 20260.220.220.200.210.21-2.03%2,122,448
May 1, 20260.220.230.220.220.22-8.69%1,583,961
Apr 30, 20260.210.240.200.240.2413.61%3,720,075
Apr 29, 20260.210.210.190.210.21-6.87%7,305,527
Apr 28, 20260.240.270.210.220.22-5.68%149,771,938
Apr 27, 20260.220.240.220.240.245.09%2,865,653
Apr 24, 20260.220.230.210.230.232.73%2,927,230
Apr 23, 20260.230.230.210.220.22-4.89%2,017,539
Apr 22, 20260.240.240.220.230.234.28%3,072,183
Apr 21, 20260.250.290.210.220.22-11.35%13,137,664
Apr 20, 20260.270.270.240.250.25-9.02%1,721,551
Apr 17, 20260.280.280.270.280.28-0.79%1,140,822
Apr 16, 20260.270.280.260.280.282.44%3,479,607
Apr 15, 20260.270.300.260.270.270.56%5,438,950
Apr 14, 20260.280.280.260.270.27-4.40%2,034,369
Apr 13, 20260.250.300.250.280.289.75%3,097,005
Apr 10, 20260.260.260.250.260.26-0.43%469,048
Apr 9, 20260.260.270.250.260.263.75%770,418
Apr 8, 20260.250.260.210.250.252.73%695,829
Apr 7, 20260.250.250.230.240.24-1.31%391,089
Apr 6, 20260.240.250.230.240.243.77%448,007
Apr 2, 20260.240.250.230.240.24-2.72%286,373
Apr 1, 20260.240.250.240.240.241.59%163,300
Mar 31, 20260.230.240.210.240.24-0.13%584,952
Mar 30, 20260.290.290.210.240.24-11.67%835,403
Mar 27, 20260.270.280.260.270.27-3.75%237,511
Mar 26, 20260.290.300.280.280.28-3.58%177,583
Mar 25, 20260.290.290.280.290.292.53%199,393
Mar 24, 20260.300.300.270.280.28-3.56%927,435
Mar 23, 20260.290.300.280.300.304.24%345,587
Mar 20, 20260.300.300.280.280.28-5.57%320,207
Mar 19, 20260.310.310.290.300.30-0.10%137,106
Mar 18, 20260.320.320.300.300.30-4.31%169,913
Mar 17, 20260.320.320.300.310.31-3.24%233,060
Mar 16, 20260.320.330.310.320.321.85%267,081
Mar 13, 20260.330.330.310.320.32-3.78%216,331
Mar 12, 20260.340.350.320.330.33-4.45%223,822
Mar 11, 20260.360.360.340.350.35-3.89%416,227
Mar 10, 20260.350.360.340.360.36-1.50%501,166
Mar 9, 20260.370.370.350.370.371.33%861,376
Mar 6, 20260.380.380.340.360.36-53.14%4,631,116
Mar 5, 20260.790.820.740.770.77-3.12%160,094
Mar 4, 20260.780.820.780.790.794.42%24,462
Mar 3, 20260.750.760.730.760.76-2.70%33,498
Mar 2, 20260.720.840.720.780.78-1.59%32,089
Feb 27, 20260.810.810.760.790.79-6.07%24,786
Feb 26, 20260.830.850.800.850.853.17%27,198
Feb 25, 20260.900.900.740.820.827.84%52,196
Feb 24, 20260.740.800.740.760.760.68%29,184
Feb 23, 20260.790.790.750.760.76-4.40%52,923
Feb 20, 20260.820.890.730.790.797.97%102,991
Feb 19, 20260.760.770.730.730.73-2.45%52,663
Feb 18, 20260.770.840.750.750.750.01%46,717
Feb 17, 20260.770.770.730.750.75-4.17%35,365
Feb 13, 20260.750.840.750.780.782.97%235,100
Feb 12, 20260.800.820.750.760.76-6.89%120,064
Feb 11, 20260.840.890.800.820.82-1.60%32,083
Feb 10, 20260.800.860.720.830.830.48%132,408
Feb 9, 20260.850.880.820.830.83-4.23%47,876
Feb 6, 20260.880.900.860.860.862.36%34,092
Feb 5, 20260.960.980.840.840.84-11.79%123,978
Feb 4, 20260.991.030.920.950.95-2.92%151,044
Feb 3, 20260.971.020.960.980.98-0.44%89,242