Calidi Biotherapeutics, Inc. (CLDI)
NYSEAMERICAN: CLDI · Real-Time Price · USD
0.1850
-0.0050 (-2.63%)
At close: May 29, 2026, 4:00 PM EDT
0.1875
+0.0025 (1.35%)
After-hours: May 29, 2026, 8:00 PM EDT
Calidi Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 1,367,678 |
| May 28, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.52% | 2,208,824 |
| May 27, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 7.79% | 4,087,524 |
| May 26, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.80% | 4,538,746 |
| May 22, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -8.39% | 1,544,597 |
| May 21, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 13.35% | 1,539,688 |
| May 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.99% | 1,725,812 |
| May 19, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 530,582 |
| May 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.40% | 885,969 |
| May 15, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | -2.26% | 3,596,055 |
| May 14, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.05% | 3,958,807 |
| May 13, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 8.11% | 2,400,143 |
| May 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.80% | 5,193,954 |
| May 11, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -5.70% | 2,405,470 |
| May 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.77% | 1,211,880 |
| May 7, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.59% | 1,153,349 |
| May 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.77% | 960,046 |
| May 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,932,111 |
| May 4, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.03% | 2,122,448 |
| May 1, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -8.69% | 1,583,961 |
| Apr 30, 2026 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | 13.61% | 3,720,075 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -6.87% | 7,305,527 |
| Apr 28, 2026 | 0.24 | 0.27 | 0.21 | 0.22 | 0.22 | -5.68% | 149,771,938 |
| Apr 27, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 5.09% | 2,865,653 |
| Apr 24, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.73% | 2,927,230 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.89% | 2,017,539 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 4.28% | 3,072,183 |
| Apr 21, 2026 | 0.25 | 0.29 | 0.21 | 0.22 | 0.22 | -11.35% | 13,137,664 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -9.02% | 1,721,551 |
| Apr 17, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.79% | 1,140,822 |
| Apr 16, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 2.44% | 3,479,607 |
| Apr 15, 2026 | 0.27 | 0.30 | 0.26 | 0.27 | 0.27 | 0.56% | 5,438,950 |
| 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% | 3,097,005 |
| Apr 10, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.43% | 469,048 |
| Apr 9, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 3.75% | 770,418 |
| Apr 8, 2026 | 0.25 | 0.26 | 0.21 | 0.25 | 0.25 | 2.73% | 695,829 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.31% | 391,089 |
| Apr 6, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.77% | 448,007 |
| Apr 2, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.72% | 286,373 |
| Apr 1, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.59% | 163,300 |
| Mar 31, 2026 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | -0.13% | 584,952 |
| Mar 30, 2026 | 0.29 | 0.29 | 0.21 | 0.24 | 0.24 | -11.67% | 835,403 |
| Mar 27, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.75% | 237,511 |
| Mar 26, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.58% | 177,583 |
| Mar 25, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 2.53% | 199,393 |
| Mar 24, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -3.56% | 927,435 |
| Mar 23, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 4.24% | 345,587 |
| Mar 20, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.57% | 320,207 |
| Mar 19, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -0.10% | 137,106 |