Calidi Biotherapeutics, Inc. (CLDI)
NYSEAMERICAN: CLDI · Real-Time Price · USD
5.29
+0.25 (4.96%)
Aug 12, 2025, 4:00 PM - Market closed
Calidi Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5.00 | 5.51 | 4.99 | 5.29 | 5.29 | 4.96% | 117,353 |
| Aug 11, 2025 | 5.06 | 5.25 | 4.75 | 5.04 | 5.04 | 0.60% | 133,496 |
| Aug 8, 2025 | 5.66 | 5.76 | 5.00 | 5.01 | 5.01 | -13.02% | 166,271 |
| Aug 7, 2025 | 5.84 | 6.17 | 5.60 | 5.76 | 5.76 | -6.80% | 193,413 |
| Aug 6, 2025 | 7.13 | 7.13 | 5.90 | 6.18 | 6.18 | -14.76% | 268,425 |
| Aug 5, 2025 | 6.87 | 7.25 | 5.44 | 7.25 | 7.25 | 1.87% | 318,250 |
| Aug 4, 2025 | 6.95 | 7.32 | 6.68 | 7.12 | 7.12 | 0.47% | 138,126 |
| Aug 1, 2025 | 6.95 | 7.27 | 6.31 | 7.08 | 7.08 | -0.92% | 152,905 |
| Jul 31, 2025 | 7.39 | 7.51 | 7.04 | 7.15 | 7.15 | 1.84% | 200,150 |
| Jul 30, 2025 | 6.96 | 7.56 | 6.77 | 7.02 | 7.02 | -7.37% | 436,352 |
| Jul 29, 2025 | 10.80 | 10.92 | 7.22 | 7.58 | 7.58 | 14.94% | 14,904,375 |
| Jul 28, 2025 | 7.80 | 7.80 | 6.03 | 6.60 | 6.60 | -24.71% | 385,307 |
| Jul 25, 2025 | 8.76 | 8.90 | 8.13 | 8.76 | 8.76 | -5.43% | 229,578 |
| Jul 24, 2025 | 9.28 | 9.78 | 8.98 | 9.26 | 9.26 | 4.43% | 196,642 |
| Jul 23, 2025 | 8.76 | 9.24 | 8.47 | 8.87 | 8.87 | 6.20% | 181,277 |
| Jul 22, 2025 | 8.91 | 8.91 | 7.83 | 8.35 | 8.35 | -2.44% | 168,396 |
| Jul 21, 2025 | 7.29 | 9.10 | 7.20 | 8.56 | 8.56 | 20.19% | 502,236 |
| Jul 18, 2025 | 7.24 | 7.72 | 6.83 | 7.12 | 7.12 | -3.63% | 213,770 |
| Jul 17, 2025 | 7.56 | 7.68 | 6.84 | 7.39 | 7.39 | -2.57% | 294,945 |
| Jul 16, 2025 | 7.92 | 8.50 | 7.20 | 7.59 | 7.59 | 10.52% | 374,264 |
| Jul 15, 2025 | 6.60 | 6.90 | 5.64 | 6.86 | 6.86 | -1.21% | 418,908 |
| Jul 14, 2025 | 8.52 | 8.55 | 6.48 | 6.95 | 6.95 | -23.82% | 632,283 |
| Jul 11, 2025 | 10.44 | 11.46 | 8.40 | 9.12 | 9.12 | -23.85% | 1,231,996 |
| Jul 10, 2025 | 8.76 | 13.20 | 7.92 | 11.98 | 11.98 | 42.57% | 9,771,932 |
| Jul 9, 2025 | 10.73 | 19.20 | 7.68 | 8.40 | 8.40 | 108.96% | 51,293,479 |
| Jul 8, 2025 | 2.96 | 4.08 | 2.88 | 4.02 | 4.02 | 39.49% | 3,877,224 |
| Jul 7, 2025 | 3.05 | 3.12 | 2.70 | 2.88 | 2.88 | -2.31% | 116,090 |
| Jul 3, 2025 | 2.81 | 3.00 | 2.81 | 2.95 | 2.95 | 5.09% | 45,921 |
| Jul 2, 2025 | 2.76 | 2.91 | 2.74 | 2.81 | 2.81 | 1.70% | 45,337 |
| Jul 1, 2025 | 2.74 | 2.88 | 2.66 | 2.76 | 2.76 | - | 27,569 |
| Jun 30, 2025 | 2.81 | 2.81 | 2.66 | 2.76 | 2.76 | 2.83% | 39,311 |
| Jun 27, 2025 | 2.72 | 3.02 | 2.65 | 2.68 | 2.68 | -2.33% | 53,029 |
| Jun 26, 2025 | 2.76 | 2.88 | 2.43 | 2.75 | 2.75 | -0.25% | 88,226 |
| Jun 25, 2025 | 3.12 | 3.16 | 2.64 | 2.76 | 2.76 | -11.73% | 118,312 |
| Jun 24, 2025 | 3.48 | 3.48 | 2.80 | 3.12 | 3.12 | -8.74% | 291,048 |
| Jun 23, 2025 | 3.60 | 3.90 | 3.22 | 3.42 | 3.42 | 1.60% | 1,614,196 |
| Jun 20, 2025 | 3.73 | 3.84 | 3.36 | 3.37 | 3.37 | -4.92% | 35,685 |
| Jun 18, 2025 | 3.67 | 3.72 | 3.36 | 3.54 | 3.54 | -4.84% | 48,209 |
| Jun 17, 2025 | 3.84 | 3.84 | 3.72 | 3.72 | 3.72 | -3.12% | 33,632 |
| Jun 16, 2025 | 4.02 | 4.08 | 3.70 | 3.84 | 3.84 | -7.25% | 36,087 |
| Jun 13, 2025 | 4.12 | 4.24 | 3.76 | 4.14 | 4.14 | 0.46% | 31,621 |
| Jun 12, 2025 | 4.08 | 4.20 | 3.90 | 4.12 | 4.12 | -0.15% | 22,861 |
| Jun 11, 2025 | 3.96 | 4.32 | 3.74 | 4.13 | 4.13 | 6.83% | 54,231 |
| Jun 10, 2025 | 3.96 | 4.15 | 3.75 | 3.86 | 3.86 | -1.85% | 43,299 |
| Jun 9, 2025 | 4.20 | 4.56 | 3.85 | 3.94 | 3.94 | -7.87% | 45,830 |
| Jun 6, 2025 | 4.44 | 4.50 | 4.05 | 4.27 | 4.27 | -0.16% | 43,515 |
| Jun 5, 2025 | 4.44 | 4.46 | 4.10 | 4.28 | 4.28 | -2.22% | 32,051 |
| Jun 4, 2025 | 4.44 | 4.72 | 4.04 | 4.38 | 4.38 | 2.17% | 175,261 |
| Jun 3, 2025 | 4.20 | 4.52 | 4.20 | 4.28 | 4.28 | 3.16% | 47,985 |
| Jun 2, 2025 | 4.74 | 5.12 | 4.08 | 4.15 | 4.15 | -1.24% | 166,656 |