Calidi Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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