Calidi Biotherapeutics, Inc. (CLDI)
NYSEAMERICAN: CLDI · Real-Time Price · USD
0.6500
-0.0450 (-6.47%)
At close: Mar 28, 2025, 4:00 PM
0.6200
-0.0300 (-4.62%)
After-hours: Mar 28, 2025, 7:53 PM EST
Calidi Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 1.19 | 1.54 | 1.18 | 1.50 | 1.50 | 22.95% | 3,391,856 |
| Feb 11, 2025 | 1.27 | 1.31 | 1.20 | 1.22 | 1.22 | -7.58% | 908,207 |
| Feb 10, 2025 | 1.38 | 1.40 | 1.16 | 1.32 | 1.32 | 1.54% | 2,415,333 |
| Feb 7, 2025 | 1.31 | 1.43 | 1.24 | 1.30 | 1.30 | -12.16% | 2,377,354 |
| Feb 6, 2025 | 1.50 | 1.50 | 1.22 | 1.48 | 1.48 | 8.82% | 3,649,968 |
| Feb 5, 2025 | 1.39 | 1.50 | 1.20 | 1.36 | 1.36 | 3.03% | 6,060,060 |
| Feb 4, 2025 | 1.06 | 1.42 | 0.94 | 1.32 | 1.32 | 25.71% | 9,575,421 |
| Feb 3, 2025 | 0.75 | 1.14 | 0.72 | 1.05 | 1.05 | 38.49% | 8,997,173 |
| Jan 31, 2025 | 0.62 | 0.84 | 0.60 | 0.76 | 0.76 | 21.20% | 7,230,045 |
| Jan 30, 2025 | 0.64 | 0.65 | 0.58 | 0.63 | 0.63 | -2.87% | 878,320 |
| Jan 29, 2025 | 0.63 | 0.67 | 0.60 | 0.64 | 0.64 | -2.01% | 966,023 |
| Jan 28, 2025 | 0.66 | 0.69 | 0.62 | 0.66 | 0.66 | -0.42% | 501,208 |
| Jan 27, 2025 | 0.72 | 0.72 | 0.65 | 0.66 | 0.66 | -11.00% | 603,654 |
| Jan 24, 2025 | 0.76 | 0.78 | 0.73 | 0.74 | 0.74 | -2.54% | 372,357 |
| Jan 23, 2025 | 0.77 | 0.78 | 0.72 | 0.76 | 0.76 | -0.39% | 319,132 |
| Jan 22, 2025 | 0.83 | 0.84 | 0.68 | 0.76 | 0.76 | -8.46% | 1,930,277 |
| Jan 21, 2025 | 0.90 | 0.90 | 0.81 | 0.83 | 0.83 | -6.63% | 523,573 |
| Jan 17, 2025 | 0.93 | 0.94 | 0.88 | 0.89 | 0.89 | -0.18% | 299,017 |
| Jan 16, 2025 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | -2.25% | 600,376 |