Calidi Biotherapeutics, Inc. (CLDI)
NYSEAMERICAN: CLDI · Real-Time Price · USD
1.460
-0.080 (-5.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
Calidi Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 1.50 | 1.52 | 1.10 | 1.43 | 1.43 | -13.86% | 1,291,739 |
| Nov 6, 2025 | 1.49 | 1.69 | 1.47 | 1.66 | 1.66 | 10.67% | 1,010,534 |
| Nov 5, 2025 | 1.50 | 1.51 | 1.45 | 1.50 | 1.50 | - | 71,765 |
| Nov 4, 2025 | 1.49 | 1.54 | 1.48 | 1.50 | 1.50 | -1.96% | 82,974 |
| Nov 3, 2025 | 1.55 | 1.58 | 1.45 | 1.53 | 1.53 | -0.65% | 130,658 |
| Oct 31, 2025 | 1.59 | 1.59 | 1.50 | 1.54 | 1.54 | -2.53% | 48,287 |
| Oct 30, 2025 | 1.46 | 1.69 | 1.46 | 1.58 | 1.58 | 6.04% | 249,088 |
| Oct 29, 2025 | 1.56 | 1.56 | 1.47 | 1.49 | 1.49 | -1.97% | 105,684 |
| Oct 28, 2025 | 1.54 | 1.57 | 1.52 | 1.52 | 1.52 | -1.94% | 108,260 |
| Oct 27, 2025 | 1.56 | 1.59 | 1.53 | 1.55 | 1.55 | 0.65% | 63,360 |
| Oct 24, 2025 | 1.54 | 1.59 | 1.52 | 1.54 | 1.54 | 1.32% | 71,922 |
| Oct 23, 2025 | 1.44 | 1.55 | 1.44 | 1.52 | 1.52 | 5.56% | 110,720 |
| Oct 22, 2025 | 1.49 | 1.51 | 1.41 | 1.44 | 1.44 | -5.26% | 221,913 |
| Oct 21, 2025 | 1.58 | 1.58 | 1.50 | 1.52 | 1.52 | -5.00% | 214,109 |
| Oct 20, 2025 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | 1.27% | 52,871 |
| Oct 17, 2025 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -1.86% | 86,575 |
| Oct 16, 2025 | 1.67 | 1.70 | 1.60 | 1.61 | 1.61 | -3.01% | 81,086 |
| Oct 15, 2025 | 1.67 | 1.74 | 1.62 | 1.66 | 1.66 | -0.60% | 178,924 |
| Oct 14, 2025 | 1.61 | 1.70 | 1.58 | 1.67 | 1.67 | 2.45% | 195,832 |
| Oct 13, 2025 | 1.55 | 1.63 | 1.53 | 1.63 | 1.63 | 5.16% | 189,912 |
| Oct 10, 2025 | 1.58 | 1.59 | 1.51 | 1.55 | 1.55 | -2.52% | 164,442 |
| Oct 9, 2025 | 1.63 | 1.67 | 1.56 | 1.59 | 1.59 | - | 253,498 |
| Oct 8, 2025 | 1.62 | 1.67 | 1.58 | 1.59 | 1.59 | -0.63% | 324,709 |
| Oct 7, 2025 | 1.55 | 1.68 | 1.55 | 1.60 | 1.60 | 2.56% | 315,630 |
| Oct 6, 2025 | 1.60 | 1.61 | 1.55 | 1.56 | 1.56 | -2.50% | 142,589 |
| Oct 3, 2025 | 1.60 | 1.61 | 1.55 | 1.60 | 1.60 | 2.56% | 109,212 |
| Oct 2, 2025 | 1.58 | 1.67 | 1.55 | 1.56 | 1.56 | -4.29% | 234,503 |
| Oct 1, 2025 | 1.51 | 1.68 | 1.51 | 1.63 | 1.63 | 7.24% | 150,809 |
| Sep 30, 2025 | 1.53 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 41,087 |
| Sep 29, 2025 | 1.57 | 1.59 | 1.51 | 1.54 | 1.54 | -1.91% | 123,245 |
| Sep 26, 2025 | 1.43 | 1.57 | 1.43 | 1.57 | 1.57 | 8.28% | 131,495 |