Calidi Biotherapeutics, Inc. (CLDI)

Calidi Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.21	0.22	0.21	0.22	0.22	3.77%	934,272
May 5, 2026	0.21	0.22	0.21	0.21	0.21	-	1,879,600
May 4, 2026	0.22	0.22	0.20	0.21	0.21	-2.03%	2,074,226
May 1, 2026	0.22	0.23	0.22	0.22	0.22	-8.69%	1,523,827
Apr 30, 2026	0.21	0.24	0.20	0.24	0.24	13.61%	3,521,372
Apr 29, 2026	0.21	0.21	0.19	0.21	0.21	-6.87%	7,098,056
Apr 28, 2026	0.24	0.27	0.21	0.22	0.22	-5.68%	148,354,921
Apr 27, 2026	0.22	0.24	0.22	0.24	0.24	5.09%	2,744,634
Apr 24, 2026	0.22	0.23	0.21	0.23	0.23	2.73%	2,816,058
Apr 23, 2026	0.23	0.23	0.21	0.22	0.22	-4.89%	1,914,128
Apr 22, 2026	0.24	0.24	0.22	0.23	0.23	4.28%	2,822,421
Apr 21, 2026	0.25	0.29	0.21	0.22	0.22	-11.35%	12,328,487
Apr 20, 2026	0.27	0.27	0.24	0.25	0.25	-9.02%	1,677,647
Apr 17, 2026	0.28	0.28	0.27	0.28	0.28	-0.79%	1,070,758
Apr 16, 2026	0.27	0.28	0.26	0.28	0.28	2.44%	3,280,173
Apr 15, 2026	0.27	0.30	0.26	0.27	0.27	0.56%	5,343,724
Apr 14, 2026	0.28	0.28	0.26	0.27	0.27	-4.40%	2,034,369
Apr 13, 2026	0.25	0.30	0.25	0.28	0.28	9.75%	2,930,619
Apr 10, 2026	0.26	0.26	0.25	0.26	0.26	-0.43%	466,674
Apr 9, 2026	0.26	0.27	0.25	0.26	0.26	3.75%	757,768
Apr 8, 2026	0.25	0.26	0.21	0.25	0.25	2.73%	691,416
Apr 7, 2026	0.25	0.25	0.23	0.24	0.24	-1.31%	390,033
Apr 6, 2026	0.24	0.25	0.23	0.24	0.24	3.77%	390,946
Apr 2, 2026	0.24	0.25	0.23	0.24	0.24	-2.72%	286,036
Apr 1, 2026	0.24	0.25	0.24	0.24	0.24	1.59%	158,370
Mar 31, 2026	0.23	0.24	0.21	0.24	0.24	-0.13%	558,611
Mar 30, 2026	0.29	0.29	0.21	0.24	0.24	-11.67%	834,272
Mar 27, 2026	0.27	0.28	0.26	0.27	0.27	-3.77%	236,799
Mar 26, 2026	0.29	0.30	0.28	0.28	0.28	-3.57%	177,439
Mar 25, 2026	0.29	0.29	0.28	0.29	0.29	2.53%	198,539
Mar 24, 2026	0.30	0.30	0.27	0.28	0.28	-3.56%	925,690
Mar 23, 2026	0.29	0.30	0.28	0.30	0.30	4.24%	345,276
Mar 20, 2026	0.30	0.30	0.28	0.28	0.28	-5.57%	301,399
Mar 19, 2026	0.31	0.31	0.29	0.30	0.30	-0.10%	134,255
Mar 18, 2026	0.32	0.32	0.30	0.30	0.30	-4.31%	166,049
Mar 17, 2026	0.32	0.32	0.30	0.31	0.31	-3.24%	232,160
Mar 16, 2026	0.32	0.33	0.31	0.32	0.32	1.85%	252,924
Mar 13, 2026	0.33	0.33	0.31	0.32	0.32	-3.78%	210,186
Mar 12, 2026	0.34	0.35	0.32	0.33	0.33	-4.45%	208,466
Mar 11, 2026	0.36	0.36	0.34	0.35	0.35	-3.89%	397,361
Mar 10, 2026	0.35	0.36	0.34	0.36	0.36	-1.50%	483,900
Mar 9, 2026	0.37	0.37	0.35	0.37	0.37	1.33%	813,469
Mar 6, 2026	0.38	0.38	0.34	0.36	0.36	-53.14%	4,189,509
Mar 5, 2026	0.79	0.82	0.74	0.77	0.77	-3.12%	31,819
Mar 4, 2026	0.78	0.82	0.78	0.79	0.79	4.42%	23,362
Mar 3, 2026	0.75	0.76	0.73	0.76	0.76	-2.70%	33,472
Mar 2, 2026	0.72	0.84	0.72	0.78	0.78	-1.60%	32,089
Feb 27, 2026	0.81	0.81	0.76	0.79	0.79	-6.06%	24,758
Feb 26, 2026	0.83	0.85	0.80	0.85	0.85	3.17%	26,657
Feb 25, 2026	0.90	0.90	0.74	0.82	0.82	7.84%	52,084

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.