Calidi Biotherapeutics, Inc. (CLDI)
NYSEAMERICAN: CLDI · Real-Time Price · USD
0.224
-0.014 (-5.68%)
At close: Apr 28, 2026, 4:00 PM EDT
0.206
-0.018 (-8.12%)
Pre-market: Apr 29, 2026, 8:52 AM EDT
Calidi Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.24 | 0.27 | 0.21 | 0.22 | 0.22 | -5.68% | 148,354,921 |
| Apr 27, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 5.09% | 2,744,634 |
| Apr 24, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.73% | 2,816,058 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.89% | 1,914,128 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 4.28% | 2,822,421 |
| Apr 21, 2026 | 0.25 | 0.29 | 0.21 | 0.22 | 0.22 | -11.35% | 12,328,487 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -9.02% | 1,677,647 |
| Apr 17, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.79% | 1,070,758 |
| Apr 16, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 2.44% | 3,280,173 |
| Apr 15, 2026 | 0.27 | 0.30 | 0.26 | 0.27 | 0.27 | 0.56% | 5,343,724 |
| Apr 14, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -4.40% | 2,034,369 |
| Apr 13, 2026 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | 9.75% | 2,930,619 |
| Apr 10, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.43% | 466,674 |
| Apr 9, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 3.75% | 757,768 |
| Apr 8, 2026 | 0.25 | 0.26 | 0.21 | 0.25 | 0.25 | 2.73% | 691,416 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.31% | 390,033 |
| Apr 6, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.77% | 390,946 |
| Apr 2, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.72% | 286,036 |
| Apr 1, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.59% | 158,370 |
| Mar 31, 2026 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | -0.13% | 558,611 |
| Mar 30, 2026 | 0.29 | 0.29 | 0.21 | 0.24 | 0.24 | -11.67% | 834,272 |
| Mar 27, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.77% | 236,799 |
| Mar 26, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.57% | 177,439 |
| Mar 25, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 2.53% | 198,539 |
| Mar 24, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -3.56% | 925,690 |
| Mar 23, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 4.24% | 345,276 |
| Mar 20, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.57% | 301,399 |
| Mar 19, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -0.10% | 134,255 |
| Mar 18, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.31% | 166,049 |
| Mar 17, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.24% | 232,160 |
| Mar 16, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.85% | 252,924 |
| Mar 13, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.78% | 210,186 |
| Mar 12, 2026 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -4.45% | 208,466 |
| Mar 11, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -3.89% | 397,361 |
| Mar 10, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | -1.50% | 483,900 |
| Mar 9, 2026 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | 1.33% | 813,469 |
| 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 |