Skip to main content
Calidi Biotherapeutics, Inc. (CLDI)
NYSEAMERICAN: CLDI · Real-Time Price · USD
1.360
-0.090 (-6.21%)
At close: Dec 20, 2024, 4:00 PM
1.470
+0.110 (8.09%)
After-hours: Dec 20, 2024, 7:25 PM EST

Calidi Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.351.491.271.361.36-6.21%1,438,677
Dec 19, 20241.421.501.381.451.450.69%715,062
Dec 18, 20241.751.751.421.441.44-16.76%727,734
Dec 17, 20241.751.771.471.731.73-1.14%1,714,920
Dec 16, 20241.841.861.711.751.75-5.41%1,004,898
Dec 13, 20241.891.891.601.851.85-1.07%1,633,092
Dec 12, 20241.841.931.811.871.87-1.58%698,126
Dec 11, 20241.992.011.871.901.90-696,290
Dec 10, 20241.902.021.821.901.90-1.55%915,792
Dec 9, 20242.102.111.901.931.93-8.10%811,715
Dec 6, 20242.022.171.942.102.104.48%1,162,865
Dec 5, 20241.992.051.942.012.013.61%763,844
Dec 4, 20242.102.131.901.941.94-8.06%1,249,562
Dec 3, 20242.132.172.042.112.11-3.21%1,608,483
Dec 2, 20242.122.202.072.182.182.83%799,943
Nov 29, 20242.092.232.012.122.12-0.93%679,247
Nov 27, 20242.142.301.942.142.1410.88%1,651,869
Nov 26, 20241.972.051.861.931.93-4.46%1,203,630
Nov 25, 20242.102.201.952.022.02-5.61%1,407,172
Nov 22, 20242.122.201.962.142.14-0.47%1,488,855
Nov 21, 20242.202.292.022.152.15-6.11%1,981,845
Nov 20, 20242.382.472.162.292.29-4.58%1,273,241
Nov 19, 20242.312.512.102.402.402.13%2,256,213
Nov 18, 20242.232.472.202.352.357.31%1,892,951
Nov 15, 20242.282.382.052.192.198.96%3,172,197
Nov 14, 20242.782.812.002.012.01-40.53%8,519,123
Nov 13, 20242.503.892.253.383.3860.19%22,368,816
Nov 12, 20241.652.231.602.112.1126.35%3,054,354
Nov 11, 20241.671.731.481.671.67-0.60%1,231,393
Nov 8, 20241.561.701.401.681.688.39%2,166,357
Nov 7, 20241.521.551.461.551.556.90%1,568,320
Nov 6, 20241.411.501.261.451.453.57%1,191,768
Nov 5, 20241.391.551.271.401.406.06%2,805,399
Nov 4, 20241.371.371.151.321.32-2.22%2,262,081
Nov 1, 20241.241.511.151.351.3514.41%2,903,688
Oct 31, 20241.131.181.031.181.186.31%1,152,847
Oct 30, 20241.101.121.031.111.112.78%800,511
Oct 29, 20241.141.170.991.081.08-8.47%1,186,269
Oct 28, 20241.111.300.971.181.188.26%3,326,468
Oct 25, 20240.791.230.731.091.0929.76%6,310,223
Oct 24, 20240.880.900.820.840.841.19%260,294
Oct 23, 20241.141.140.800.830.83-26.54%798,147
Oct 22, 20241.151.231.131.131.13-320,121
Oct 21, 20241.291.331.121.131.13-7.38%385,740
Oct 18, 20241.221.291.151.221.222.52%227,231
Oct 17, 20241.211.211.141.191.19-110,480
Oct 16, 20241.101.221.061.191.1913.33%442,079
Oct 15, 20241.001.101.001.051.050.77%25,084
Oct 14, 20241.011.061.001.041.04-1.70%51,445
Oct 11, 20241.011.101.001.061.062.81%31,214
Oct 10, 20241.011.040.961.031.032.08%54,798
Oct 9, 20241.021.081.011.011.01-6.48%46,737
Oct 8, 20241.061.081.031.081.084.85%46,679
Oct 7, 20241.051.101.031.031.03-2.83%34,814
Oct 4, 20241.081.081.021.061.06-1.85%59,420
Oct 3, 20241.101.121.031.081.08-1.82%77,755
Oct 2, 20241.091.151.071.101.100.92%42,657
Oct 1, 20241.121.141.071.091.09-4.39%30,400
Sep 30, 20241.221.231.101.141.14-5.79%211,523
Sep 27, 20241.161.211.121.211.21-93,820
Sep 26, 20241.151.211.121.211.215.22%56,161
Sep 25, 20241.171.181.101.151.15-2.54%68,239
Sep 24, 20241.141.181.111.181.186.31%52,690
Sep 23, 20241.101.161.091.111.111.83%26,848
Sep 20, 20241.111.141.081.091.09-1.36%67,766
Sep 19, 20241.151.161.051.111.11-0.45%90,831
Sep 18, 20241.141.181.111.111.11-4.97%41,387
Sep 17, 20241.181.181.131.171.17-1.02%55,273
Sep 16, 20241.191.201.151.181.181.72%28,388
Sep 13, 20241.211.211.161.161.16-52,051
Sep 12, 20241.241.241.151.161.16-3.33%47,739
Sep 11, 20241.171.201.151.201.203.45%42,774
Sep 10, 20241.171.191.151.161.160.87%24,415
Sep 9, 20241.121.171.111.151.15-0.43%54,023
Sep 6, 20241.141.171.121.161.161.32%76,388
Sep 5, 20241.121.161.121.141.14-0.87%108,655
Sep 4, 20241.121.151.101.151.152.68%42,849
Sep 3, 20241.161.171.101.121.12-1.75%52,226
Aug 30, 20241.091.151.091.141.143.64%78,963
Aug 29, 20241.141.141.101.101.10-4.35%58,629
Aug 28, 20241.151.161.131.151.151.77%93,040
Aug 27, 20241.221.221.121.131.132.73%107,684
Aug 26, 20241.121.221.101.101.10-2.22%220,955
Aug 23, 20241.451.491.011.131.13-21.87%526,047
Aug 22, 20241.501.521.431.441.44-4.95%116,068
Aug 21, 20241.521.551.481.521.52-1.30%61,140
Aug 20, 20241.511.541.501.541.54-0.32%45,510
Aug 19, 20241.551.561.501.541.54-1.28%109,935
Aug 16, 20241.561.651.561.561.56-0.64%89,529
Aug 15, 20241.621.651.561.571.57-1.88%91,422
Aug 14, 20241.651.651.561.601.60-3.03%68,706
Aug 13, 20241.751.791.631.651.65-5.71%112,862
Aug 12, 20241.761.791.721.751.750.57%88,849
Aug 9, 20241.711.791.641.741.743.57%81,425
Aug 8, 20241.701.741.621.681.683.70%134,540
Aug 7, 20241.731.791.581.621.62-6.36%169,904
Aug 6, 20241.541.781.501.731.7314.57%296,051
Aug 5, 20241.451.511.421.511.51-1.31%113,193
Aug 2, 20241.511.591.501.531.53-8.38%272,468
Aug 1, 20241.611.701.531.671.676.37%229,324