Calidi Biotherapeutics, Inc. (CLDI)
NYSEAMERICAN: CLDI · Real-Time Price · USD
1.090
+0.090 (9.00%)
Jan 22, 2026, 12:58 PM EST - Market open
Calidi Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.00 | 1.08 | 1.00 | 1.09 | - | 9.00% | 27,731 |
| 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 |
| Dec 2, 2025 | 1.43 | 1.48 | 1.41 | 1.43 | 1.43 | -3.38% | 36,510 |
| Dec 1, 2025 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | -1.99% | 77,914 |
| Nov 28, 2025 | 1.43 | 1.55 | 1.43 | 1.51 | 1.51 | 2.03% | 27,445 |
| Nov 26, 2025 | 1.38 | 1.50 | 1.38 | 1.48 | 1.48 | 5.71% | 80,603 |
| Nov 25, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 4.48% | 61,014 |
| Nov 24, 2025 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 57,459 |
| Nov 21, 2025 | 1.35 | 1.41 | 1.29 | 1.37 | 1.37 | -0.72% | 125,192 |
| Nov 20, 2025 | 1.44 | 1.48 | 1.36 | 1.38 | 1.38 | -4.17% | 126,734 |
| Nov 19, 2025 | 1.53 | 1.53 | 1.40 | 1.44 | 1.44 | -3.36% | 175,198 |
| Nov 18, 2025 | 1.43 | 1.53 | 1.40 | 1.49 | 1.49 | -0.67% | 92,724 |
| Nov 17, 2025 | 1.52 | 1.54 | 1.45 | 1.50 | 1.50 | - | 155,746 |
| Nov 14, 2025 | 1.53 | 1.54 | 1.48 | 1.50 | 1.50 | -1.32% | 101,263 |
| Nov 13, 2025 | 1.52 | 1.56 | 1.47 | 1.52 | 1.52 | 0.66% | 180,866 |
| Nov 12, 2025 | 1.53 | 1.54 | 1.44 | 1.51 | 1.51 | 4.14% | 144,662 |
| Nov 11, 2025 | 1.39 | 1.56 | 1.35 | 1.45 | 1.45 | 4.32% | 247,945 |
| Nov 10, 2025 | 1.43 | 1.44 | 1.35 | 1.39 | 1.39 | -2.80% | 211,737 |