Calidi Biotherapeutics, Inc. (CLDI)
NYSEAMERICAN: CLDI · Real-Time Price · USD
0.4830
-0.0143 (-2.88%)
At close: Apr 25, 2025, 4:00 PM
0.4900
+0.0070 (1.45%)
Pre-market: Apr 28, 2025, 6:19 AM EDT
Calidi Biotherapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.49 | 0.51 | 0.45 | 0.48 | 0.48 | -2.88% | 202,273 |
Apr 24, 2025 | 0.51 | 0.51 | 0.46 | 0.50 | 0.50 | 3.58% | 308,178 |
Apr 23, 2025 | 0.47 | 0.52 | 0.46 | 0.48 | 0.48 | 2.37% | 374,703 |
Apr 22, 2025 | 0.43 | 0.48 | 0.43 | 0.47 | 0.47 | 6.59% | 151,107 |
Apr 21, 2025 | 0.45 | 0.48 | 0.41 | 0.44 | 0.44 | -4.97% | 156,844 |
Apr 17, 2025 | 0.51 | 0.51 | 0.44 | 0.46 | 0.46 | -0.43% | 474,718 |
Apr 16, 2025 | 0.48 | 0.51 | 0.43 | 0.47 | 0.47 | -4.18% | 182,550 |
Apr 15, 2025 | 0.43 | 0.51 | 0.42 | 0.49 | 0.49 | 11.85% | 376,847 |
Apr 14, 2025 | 0.43 | 0.44 | 0.40 | 0.43 | 0.43 | -1.39% | 146,769 |
Apr 11, 2025 | 0.42 | 0.45 | 0.39 | 0.44 | 0.44 | 7.84% | 168,476 |
Apr 10, 2025 | 0.43 | 0.44 | 0.38 | 0.41 | 0.41 | -4.67% | 160,064 |
Apr 9, 2025 | 0.43 | 0.44 | 0.35 | 0.43 | 0.43 | 0.47% | 680,310 |
Apr 8, 2025 | 0.52 | 0.55 | 0.40 | 0.43 | 0.43 | -14.13% | 680,276 |
Apr 7, 2025 | 0.47 | 0.50 | 0.42 | 0.50 | 0.50 | - | 616,367 |
Apr 4, 2025 | 0.51 | 0.53 | 0.45 | 0.50 | 0.50 | -5.86% | 662,722 |
Apr 3, 2025 | 0.56 | 0.58 | 0.52 | 0.53 | 0.53 | -9.29% | 386,169 |
Apr 2, 2025 | 0.57 | 0.63 | 0.57 | 0.58 | 0.58 | 4.29% | 225,017 |
Apr 1, 2025 | 0.59 | 0.63 | 0.53 | 0.56 | 0.56 | -1.61% | 576,114 |
Mar 31, 2025 | 0.60 | 0.64 | 0.56 | 0.57 | 0.57 | -12.89% | 414,954 |
Mar 28, 2025 | 0.62 | 0.65 | 0.58 | 0.65 | 0.65 | -6.53% | 799,854 |
Mar 27, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 3.61% | 149,401 |
Mar 26, 2025 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | -3.51% | 355,954 |
Mar 25, 2025 | 0.74 | 0.78 | 0.70 | 0.70 | 0.70 | -4.17% | 408,759 |
Mar 24, 2025 | 0.75 | 0.78 | 0.71 | 0.73 | 0.73 | -1.92% | 422,762 |
Mar 21, 2025 | 0.78 | 0.79 | 0.73 | 0.74 | 0.74 | -6.32% | 458,153 |
Mar 20, 2025 | 0.82 | 0.86 | 0.79 | 0.79 | 0.79 | -1.91% | 137,277 |
Mar 19, 2025 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -4.12% | 161,745 |
Mar 18, 2025 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -3.34% | 150,003 |
Mar 17, 2025 | 0.87 | 0.88 | 0.84 | 0.87 | 0.87 | 2.24% | 341,177 |
Mar 14, 2025 | 0.78 | 0.85 | 0.77 | 0.85 | 0.85 | 9.25% | 491,857 |
Mar 13, 2025 | 0.82 | 0.82 | 0.75 | 0.78 | 0.78 | -2.26% | 213,436 |
Mar 12, 2025 | 0.77 | 0.82 | 0.76 | 0.80 | 0.80 | 3.10% | 180,831 |
Mar 11, 2025 | 0.79 | 0.81 | 0.73 | 0.77 | 0.77 | -2.27% | 414,524 |
Mar 10, 2025 | 0.85 | 0.85 | 0.74 | 0.79 | 0.79 | -7.11% | 878,382 |
Mar 7, 2025 | 0.85 | 0.90 | 0.81 | 0.85 | 0.85 | 0.11% | 312,183 |
Mar 6, 2025 | 0.86 | 0.92 | 0.82 | 0.85 | 0.85 | -2.46% | 453,101 |
Mar 5, 2025 | 0.84 | 0.95 | 0.76 | 0.87 | 0.87 | 6.94% | 1,135,755 |
Mar 4, 2025 | 0.73 | 0.85 | 0.70 | 0.81 | 0.81 | 10.08% | 784,211 |
Mar 3, 2025 | 0.85 | 0.90 | 0.71 | 0.74 | 0.74 | -15.87% | 836,627 |
Feb 28, 2025 | 0.85 | 0.91 | 0.83 | 0.88 | 0.88 | 5.56% | 406,597 |
Feb 27, 2025 | 0.85 | 0.88 | 0.80 | 0.83 | 0.83 | -5.21% | 583,833 |
Feb 26, 2025 | 0.86 | 0.95 | 0.86 | 0.88 | 0.88 | 3.25% | 736,377 |
Feb 25, 2025 | 0.94 | 0.99 | 0.80 | 0.85 | 0.85 | -12.33% | 1,404,087 |
Feb 24, 2025 | 1.04 | 1.11 | 0.94 | 0.97 | 0.97 | -7.52% | 1,076,299 |
Feb 21, 2025 | 1.29 | 1.30 | 1.04 | 1.05 | 1.05 | -16.67% | 1,304,783 |
Feb 20, 2025 | 1.21 | 1.30 | 1.18 | 1.26 | 1.26 | 4.13% | 497,725 |
Feb 19, 2025 | 1.27 | 1.29 | 1.16 | 1.21 | 1.21 | -6.20% | 1,348,260 |
Feb 18, 2025 | 1.37 | 1.42 | 1.27 | 1.29 | 1.29 | -5.15% | 617,859 |
Feb 14, 2025 | 1.39 | 1.39 | 1.25 | 1.36 | 1.36 | 0.74% | 1,074,598 |
Feb 13, 2025 | 1.52 | 1.52 | 1.30 | 1.35 | 1.35 | -10.00% | 1,546,060 |