Calidi Biotherapeutics, Inc. (CLDI)

Calidi Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	0.40	0.41	0.38	0.39	-	-1.84%	193,395
May 27, 2025	0.44	0.44	0.39	0.40	0.40	-2.24%	265,179
May 23, 2025	0.40	0.44	0.39	0.41	0.41	-0.87%	211,443
May 22, 2025	0.41	0.45	0.39	0.41	0.41	2.17%	316,314
May 21, 2025	0.46	0.46	0.41	0.41	0.41	-9.15%	228,356
May 20, 2025	0.43	0.45	0.43	0.45	0.45	6.70%	193,866
May 19, 2025	0.41	0.43	0.40	0.42	0.42	1.95%	124,810
May 16, 2025	0.41	0.43	0.41	0.41	0.41	-1.20%	150,933
May 15, 2025	0.42	0.42	0.39	0.42	0.42	3.75%	260,779
May 14, 2025	0.44	0.46	0.40	0.40	0.40	-8.47%	323,238
May 13, 2025	0.43	0.46	0.43	0.44	0.44	-1.53%	195,054
May 12, 2025	0.45	0.46	0.43	0.44	0.44	-3.29%	169,920
May 9, 2025	0.43	0.46	0.42	0.46	0.46	10.58%	114,346
May 8, 2025	0.43	0.46	0.41	0.42	0.42	-3.71%	296,670
May 7, 2025	0.44	0.45	0.42	0.43	0.43	-0.90%	272,822
May 6, 2025	0.49	0.49	0.43	0.43	0.43	-9.40%	194,546
May 5, 2025	0.50	0.51	0.47	0.48	0.48	-3.63%	108,043
May 2, 2025	0.50	0.51	0.48	0.50	0.50	3.23%	200,739
May 1, 2025	0.49	0.49	0.47	0.48	0.48	-	83,569
Apr 30, 2025	0.48	0.49	0.46	0.48	0.48	-2.31%	107,713
Apr 29, 2025	0.48	0.51	0.47	0.49	0.49	2.53%	209,149
Apr 28, 2025	0.50	0.50	0.46	0.48	0.48	-0.27%	82,135
Apr 25, 2025	0.49	0.51	0.45	0.48	0.48	-2.88%	202,273
Apr 24, 2025	0.51	0.51	0.46	0.50	0.50	3.58%	308,178
Apr 23, 2025	0.47	0.52	0.46	0.48	0.48	2.37%	374,703
Apr 22, 2025	0.43	0.48	0.43	0.47	0.47	6.59%	151,107
Apr 21, 2025	0.45	0.48	0.41	0.44	0.44	-4.97%	156,844
Apr 17, 2025	0.51	0.51	0.44	0.46	0.46	-0.43%	474,718
Apr 16, 2025	0.48	0.51	0.43	0.47	0.47	-4.18%	182,550
Apr 15, 2025	0.43	0.51	0.42	0.49	0.49	11.85%	376,847
Apr 14, 2025	0.43	0.44	0.40	0.43	0.43	-1.39%	146,769
Apr 11, 2025	0.42	0.45	0.39	0.44	0.44	7.84%	168,476
Apr 10, 2025	0.43	0.44	0.38	0.41	0.41	-4.67%	160,064
Apr 9, 2025	0.43	0.44	0.35	0.43	0.43	0.47%	680,310
Apr 8, 2025	0.52	0.55	0.40	0.43	0.43	-14.13%	680,276
Apr 7, 2025	0.47	0.50	0.42	0.50	0.50	-	616,367
Apr 4, 2025	0.51	0.53	0.45	0.50	0.50	-5.86%	662,722
Apr 3, 2025	0.56	0.58	0.52	0.53	0.53	-9.29%	386,169
Apr 2, 2025	0.57	0.63	0.57	0.58	0.58	4.29%	225,017
Apr 1, 2025	0.59	0.63	0.53	0.56	0.56	-1.61%	576,114
Mar 31, 2025	0.60	0.64	0.56	0.57	0.57	-12.89%	414,954
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.