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