Calidi Biotherapeutics, Inc. (CLDI)
NYSEAMERICAN: CLDI · Real-Time Price · USD
1.530
-0.010 (-0.65%)
At close: Nov 3, 2025, 4:00 PM EST
1.549
+0.019 (1.25%)
After-hours: Nov 3, 2025, 4:45 PM EST
Calidi Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.55 | 1.58 | 1.45 | 1.50 | - | -2.60% | 108,413 |
| 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 |
| Oct 13, 2025 | 1.55 | 1.63 | 1.53 | 1.63 | 1.63 | 5.16% | 189,912 |
| Oct 10, 2025 | 1.58 | 1.59 | 1.51 | 1.55 | 1.55 | -2.52% | 164,442 |
| Oct 9, 2025 | 1.63 | 1.67 | 1.56 | 1.59 | 1.59 | - | 253,498 |
| Oct 8, 2025 | 1.62 | 1.67 | 1.58 | 1.59 | 1.59 | -0.63% | 324,709 |
| Oct 7, 2025 | 1.55 | 1.68 | 1.55 | 1.60 | 1.60 | 2.56% | 315,630 |
| Oct 6, 2025 | 1.60 | 1.61 | 1.55 | 1.56 | 1.56 | -2.50% | 142,589 |
| Oct 3, 2025 | 1.60 | 1.61 | 1.55 | 1.60 | 1.60 | 2.56% | 109,212 |
| Oct 2, 2025 | 1.58 | 1.67 | 1.55 | 1.56 | 1.56 | -4.29% | 234,503 |
| Oct 1, 2025 | 1.51 | 1.68 | 1.51 | 1.63 | 1.63 | 7.24% | 150,809 |
| Sep 30, 2025 | 1.53 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 41,087 |
| Sep 29, 2025 | 1.57 | 1.59 | 1.51 | 1.54 | 1.54 | -1.91% | 123,245 |
| Sep 26, 2025 | 1.43 | 1.57 | 1.43 | 1.57 | 1.57 | 8.28% | 131,495 |
| Sep 25, 2025 | 1.52 | 1.53 | 1.41 | 1.45 | 1.45 | -6.45% | 149,053 |
| Sep 24, 2025 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -3.13% | 75,902 |
| Sep 23, 2025 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | -0.62% | 182,909 |
| Sep 22, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 4.55% | 100,793 |
| Sep 19, 2025 | 1.57 | 1.60 | 1.54 | 1.54 | 1.54 | -2.53% | 140,998 |
| Sep 18, 2025 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -2.47% | 188,198 |
| Sep 17, 2025 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 1.25% | 133,888 |
| Sep 16, 2025 | 1.59 | 1.62 | 1.56 | 1.60 | 1.60 | - | 97,792 |
| Sep 15, 2025 | 1.61 | 1.63 | 1.58 | 1.60 | 1.60 | -1.23% | 79,248 |
| Sep 12, 2025 | 1.61 | 1.64 | 1.59 | 1.62 | 1.62 | -0.61% | 153,968 |
| Sep 11, 2025 | 1.61 | 1.68 | 1.61 | 1.63 | 1.63 | 1.24% | 230,816 |
| Sep 10, 2025 | 1.65 | 1.66 | 1.60 | 1.61 | 1.61 | -2.42% | 133,568 |
| Sep 9, 2025 | 1.62 | 1.65 | 1.57 | 1.65 | 1.65 | - | 203,216 |
| Sep 8, 2025 | 1.65 | 1.65 | 1.56 | 1.65 | 1.65 | 3.12% | 330,700 |
| Sep 5, 2025 | 1.59 | 1.63 | 1.56 | 1.60 | 1.60 | 1.91% | 245,043 |
| Sep 4, 2025 | 1.60 | 1.61 | 1.51 | 1.57 | 1.57 | -0.63% | 224,681 |
| Sep 3, 2025 | 1.61 | 1.73 | 1.58 | 1.58 | 1.58 | -4.24% | 316,515 |
| Sep 2, 2025 | 1.65 | 1.72 | 1.60 | 1.65 | 1.65 | - | 255,806 |
| Aug 29, 2025 | 1.71 | 1.74 | 1.59 | 1.65 | 1.65 | -3.51% | 313,176 |
| Aug 28, 2025 | 1.71 | 1.74 | 1.67 | 1.71 | 1.71 | 2.40% | 229,340 |
| Aug 27, 2025 | 1.73 | 1.76 | 1.60 | 1.67 | 1.67 | -1.76% | 444,680 |
| Aug 26, 2025 | 1.72 | 1.88 | 1.67 | 1.70 | 1.70 | 8.97% | 1,363,503 |
| Aug 25, 2025 | 1.75 | 1.80 | 1.54 | 1.56 | 1.56 | -10.34% | 372,165 |