Calidi Biotherapeutics, Inc. (CLDI)
NYSEAMERICAN: CLDI · Real-Time Price · USD
0.8401
-0.1579 (-15.82%)
Jul 11, 2025, 9:50 AM - Market open
Calidi Biotherapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 0.89 | 0.92 | 0.88 | 0.91 | - | -8.82% | 2,388,791 |
Jul 10, 2025 | 0.73 | 1.10 | 0.66 | 1.00 | 1.00 | 42.57% | 117,263,188 |
Jul 9, 2025 | 0.89 | 1.60 | 0.64 | 0.70 | 0.70 | 108.96% | 615,521,756 |
Jul 8, 2025 | 0.25 | 0.34 | 0.24 | 0.34 | 0.34 | 39.47% | 46,526,700 |
Jul 7, 2025 | 0.25 | 0.26 | 0.22 | 0.24 | 0.24 | -2.28% | 1,393,092 |
Jul 3, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 5.09% | 551,055 |
Jul 2, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.70% | 544,055 |
Jul 1, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 330,835 |
Jun 30, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.82% | 471,742 |
Jun 27, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -2.31% | 636,359 |
Jun 26, 2025 | 0.23 | 0.24 | 0.20 | 0.23 | 0.23 | -0.26% | 1,058,720 |
Jun 25, 2025 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -11.73% | 1,419,750 |
Jun 24, 2025 | 0.29 | 0.29 | 0.23 | 0.26 | 0.26 | -8.74% | 3,492,579 |
Jun 23, 2025 | 0.30 | 0.32 | 0.27 | 0.29 | 0.29 | 1.60% | 19,370,353 |
Jun 20, 2025 | 0.31 | 0.32 | 0.28 | 0.28 | 0.28 | -4.92% | 428,221 |
Jun 18, 2025 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -4.84% | 578,510 |
Jun 17, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 403,596 |
Jun 16, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -7.25% | 433,048 |
Jun 13, 2025 | 0.34 | 0.35 | 0.31 | 0.35 | 0.35 | 0.47% | 379,455 |
Jun 12, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -0.15% | 274,344 |
Jun 11, 2025 | 0.33 | 0.36 | 0.31 | 0.34 | 0.34 | 6.83% | 650,774 |
Jun 10, 2025 | 0.33 | 0.35 | 0.31 | 0.32 | 0.32 | -1.86% | 519,600 |
Jun 9, 2025 | 0.35 | 0.38 | 0.32 | 0.33 | 0.33 | -7.87% | 549,969 |
Jun 6, 2025 | 0.37 | 0.38 | 0.34 | 0.36 | 0.36 | -0.17% | 522,184 |
Jun 5, 2025 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -2.22% | 384,622 |
Jun 4, 2025 | 0.37 | 0.39 | 0.34 | 0.36 | 0.36 | 2.19% | 2,103,143 |
Jun 3, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | 3.15% | 575,822 |
Jun 2, 2025 | 0.40 | 0.43 | 0.34 | 0.35 | 0.35 | -1.23% | 1,999,883 |
May 30, 2025 | 0.37 | 0.38 | 0.34 | 0.35 | 0.35 | -7.03% | 493,997 |
May 29, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -5.33% | 431,631 |
May 28, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | -0.80% | 203,395 |
May 27, 2025 | 0.44 | 0.44 | 0.39 | 0.40 | 0.40 | -2.24% | 265,179 |
May 23, 2025 | 0.40 | 0.44 | 0.39 | 0.41 | 0.41 | -0.87% | 211,443 |
May 22, 2025 | 0.41 | 0.45 | 0.39 | 0.41 | 0.41 | 2.17% | 316,314 |
May 21, 2025 | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | -9.15% | 228,356 |
May 20, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 6.70% | 193,866 |
May 19, 2025 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | 1.95% | 124,810 |
May 16, 2025 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | -1.20% | 150,933 |
May 15, 2025 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | 3.75% | 260,779 |
May 14, 2025 | 0.44 | 0.46 | 0.40 | 0.40 | 0.40 | -8.47% | 323,238 |
May 13, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | -1.53% | 195,054 |
May 12, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -3.29% | 169,920 |
May 9, 2025 | 0.43 | 0.46 | 0.42 | 0.46 | 0.46 | 10.58% | 114,346 |
May 8, 2025 | 0.43 | 0.46 | 0.41 | 0.42 | 0.42 | -3.71% | 296,670 |
May 7, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -0.90% | 272,822 |
May 6, 2025 | 0.49 | 0.49 | 0.43 | 0.43 | 0.43 | -9.40% | 194,546 |
May 5, 2025 | 0.50 | 0.51 | 0.47 | 0.48 | 0.48 | -3.63% | 108,043 |
May 2, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | 3.23% | 200,739 |
May 1, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | - | 83,569 |
Apr 30, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | -2.31% | 107,713 |