Calidi Biotherapeutics, Inc. (CLDI)
NYSEAMERICAN: CLDI · Real-Time Price · USD
1.630
+0.080 (5.16%)
At close: Oct 13, 2025, 4:00 PM EDT
1.630
0.00 (0.00%)
After-hours: Oct 13, 2025, 6:30 PM EDT
Calidi Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 1.55 | 1.63 | 1.53 | 1.63 | - | 5.16% | 189,615 |
| 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 |
| Sep 25, 2025 | 1.52 | 1.53 | 1.41 | 1.45 | 1.45 | -6.45% | 149,053 |
| Sep 24, 2025 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -3.13% | 75,902 |
| Sep 23, 2025 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | -0.62% | 182,909 |
| Sep 22, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 4.55% | 100,793 |
| Sep 19, 2025 | 1.57 | 1.60 | 1.54 | 1.54 | 1.54 | -2.53% | 140,998 |
| Sep 18, 2025 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -2.47% | 188,198 |
| Sep 17, 2025 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 1.25% | 133,888 |
| Sep 16, 2025 | 1.59 | 1.62 | 1.56 | 1.60 | 1.60 | - | 97,792 |
| Sep 15, 2025 | 1.61 | 1.63 | 1.58 | 1.60 | 1.60 | -1.23% | 79,248 |
| Sep 12, 2025 | 1.61 | 1.64 | 1.59 | 1.62 | 1.62 | -0.61% | 153,968 |
| Sep 11, 2025 | 1.61 | 1.68 | 1.61 | 1.63 | 1.63 | 1.24% | 230,816 |
| Sep 10, 2025 | 1.65 | 1.66 | 1.60 | 1.61 | 1.61 | -2.42% | 133,568 |
| Sep 9, 2025 | 1.62 | 1.65 | 1.57 | 1.65 | 1.65 | - | 203,216 |
| Sep 8, 2025 | 1.65 | 1.65 | 1.56 | 1.65 | 1.65 | 3.12% | 330,700 |
| Sep 5, 2025 | 1.59 | 1.63 | 1.56 | 1.60 | 1.60 | 1.91% | 245,043 |
| Sep 4, 2025 | 1.60 | 1.61 | 1.51 | 1.57 | 1.57 | -0.63% | 224,681 |
| Sep 3, 2025 | 1.61 | 1.73 | 1.58 | 1.58 | 1.58 | -4.24% | 316,515 |
| Sep 2, 2025 | 1.65 | 1.72 | 1.60 | 1.65 | 1.65 | - | 255,806 |
| Aug 29, 2025 | 1.71 | 1.74 | 1.59 | 1.65 | 1.65 | -3.51% | 313,176 |
| Aug 28, 2025 | 1.71 | 1.74 | 1.67 | 1.71 | 1.71 | 2.40% | 229,340 |
| Aug 27, 2025 | 1.73 | 1.76 | 1.60 | 1.67 | 1.67 | -1.76% | 444,680 |
| Aug 26, 2025 | 1.72 | 1.88 | 1.67 | 1.70 | 1.70 | 8.97% | 1,363,503 |
| Aug 25, 2025 | 1.75 | 1.80 | 1.54 | 1.56 | 1.56 | -10.34% | 372,165 |
| Aug 22, 2025 | 1.72 | 1.81 | 1.70 | 1.74 | 1.74 | 2.35% | 534,079 |
| Aug 21, 2025 | 1.72 | 1.75 | 1.61 | 1.70 | 1.70 | -1.16% | 564,565 |
| Aug 20, 2025 | 1.81 | 1.90 | 1.65 | 1.72 | 1.72 | -42.67% | 2,868,569 |
| Aug 19, 2025 | 4.27 | 4.27 | 2.85 | 3.00 | 3.00 | -26.83% | 522,610 |
| Aug 18, 2025 | 5.03 | 5.12 | 4.09 | 4.10 | 4.10 | -22.64% | 328,830 |
| Aug 15, 2025 | 5.26 | 5.39 | 5.01 | 5.30 | 5.30 | 5.16% | 80,527 |
| Aug 14, 2025 | 5.77 | 6.06 | 4.85 | 5.04 | 5.04 | -13.99% | 297,214 |
| Aug 13, 2025 | 5.07 | 6.00 | 5.07 | 5.86 | 5.86 | 10.78% | 155,107 |
| 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 |