Calidi Biotherapeutics, Inc. (CLDI)
NYSEAMERICAN: CLDI · Real-Time Price · USD
1.240
-0.070 (-5.34%)
At close: Sep 11, 2026, 4:00 PM EDT
1.220
-0.020 (-1.61%)
After-hours: Sep 11, 2026, 8:00 PM EDT
Calidi Biotherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | -5.34% | 69,962 |
| Sep 10, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | -3.68% | 27,879 |
| Sep 9, 2026 | 1.33 | 1.37 | 1.30 | 1.36 | 1.36 | 0.74% | 43,976 |
| Sep 8, 2026 | 1.38 | 1.40 | 1.25 | 1.35 | 1.35 | -2.53% | 28,754 |
| Sep 4, 2026 | 1.38 | 1.40 | 1.35 | 1.39 | 1.39 | 2.59% | 17,271 |
| Sep 3, 2026 | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | 0.75% | 23,556 |
| Sep 2, 2026 | 1.33 | 1.41 | 1.33 | 1.34 | 1.34 | 0.75% | 30,122 |
| Sep 1, 2026 | 1.33 | 1.36 | 1.28 | 1.33 | 1.33 | -0.75% | 46,441 |
| Aug 31, 2026 | 1.32 | 1.38 | 1.31 | 1.34 | 1.34 | 1.52% | 35,828 |
| Aug 28, 2026 | 1.32 | 1.37 | 1.28 | 1.32 | 1.32 | 1.54% | 51,793 |
| Aug 27, 2026 | 1.33 | 1.42 | 1.26 | 1.30 | 1.30 | -3.70% | 129,276 |
| Aug 26, 2026 | 1.31 | 1.37 | 1.31 | 1.35 | 1.35 | 3.05% | 36,999 |
| Aug 25, 2026 | 1.35 | 1.41 | 1.31 | 1.31 | 1.31 | -5.07% | 48,214 |
| Aug 24, 2026 | 1.34 | 1.38 | 1.26 | 1.38 | 1.38 | 2.99% | 61,417 |
| Aug 21, 2026 | 1.35 | 1.41 | 1.31 | 1.34 | 1.34 | - | 58,046 |
| Aug 20, 2026 | 1.35 | 1.39 | 1.27 | 1.34 | 1.34 | -2.90% | 76,386 |
| Aug 19, 2026 | 1.25 | 1.46 | 1.25 | 1.38 | 1.38 | 8.66% | 136,334 |
| Aug 18, 2026 | 1.32 | 1.34 | 1.25 | 1.27 | 1.27 | -6.62% | 129,797 |
| Aug 17, 2026 | 1.58 | 1.58 | 1.33 | 1.36 | 1.36 | -14.47% | 286,663 |
| Aug 14, 2026 | 1.50 | 1.63 | 1.50 | 1.59 | 1.59 | 3.25% | 149,339 |
| Aug 13, 2026 | 1.57 | 1.59 | 1.50 | 1.54 | 1.54 | -5.52% | 162,149 |
| Aug 12, 2026 | 1.63 | 1.64 | 1.57 | 1.63 | 1.63 | -0.61% | 95,870 |
| Aug 11, 2026 | 1.63 | 1.70 | 1.56 | 1.64 | 1.64 | 0.61% | 226,362 |
| Aug 10, 2026 | 1.63 | 1.70 | 1.61 | 1.63 | 1.63 | 0.62% | 160,869 |
| Aug 7, 2026 | 1.79 | 1.79 | 1.57 | 1.62 | 1.62 | -9.50% | 185,882 |
| Aug 6, 2026 | 1.75 | 1.88 | 1.73 | 1.79 | 1.79 | 1.70% | 221,680 |
| Aug 5, 2026 | 1.87 | 1.87 | 1.68 | 1.76 | 1.76 | -6.88% | 164,311 |
| Aug 4, 2026 | 1.63 | 1.91 | 1.63 | 1.89 | 1.89 | 12.50% | 251,724 |
| Aug 3, 2026 | 1.62 | 1.69 | 1.53 | 1.68 | 1.68 | 2.44% | 245,058 |
| Jul 31, 2026 | 1.93 | 1.93 | 1.53 | 1.64 | 1.64 | 9.86% | 389,296 |
| Jul 29, 2026 | 1.61 | 1.62 | 1.48 | 1.49 | 1.49 | -13.13% | 146,606 |
| Jul 28, 2026 | 1.72 | 1.75 | 1.61 | 1.72 | 1.72 | -1.92% | 159,041 |
| Jul 27, 2026 | 1.60 | 1.90 | 1.55 | 1.75 | 1.75 | 9.50% | 462,648 |
| Jul 24, 2026 | 1.69 | 1.77 | 1.52 | 1.60 | 1.60 | -4.76% | 2,508,593 |
| Jul 23, 2026 | 1.66 | 1.77 | 1.57 | 1.68 | 1.68 | -0.57% | 3,374,423 |
| Jul 22, 2026 | 1.52 | 1.76 | 1.52 | 1.69 | 1.69 | 6.13% | 177,476 |
| Jul 21, 2026 | 1.60 | 1.66 | 1.55 | 1.59 | 1.59 | -13.93% | 258,454 |
| Jul 20, 2026 | 1.99 | 2.00 | 1.84 | 1.85 | 1.85 | -2.78% | 219,583 |
| Jul 17, 2026 | 1.86 | 2.00 | 1.82 | 1.90 | 1.90 | 2.85% | 108,253 |
| Jul 16, 2026 | 1.96 | 2.04 | 1.83 | 1.85 | 1.85 | -5.94% | 111,102 |
| Jul 15, 2026 | 1.92 | 2.00 | 1.88 | 1.97 | 1.97 | 0.74% | 93,302 |
| Jul 14, 2026 | 2.10 | 2.13 | 1.83 | 1.95 | 1.95 | -8.06% | 198,144 |
| Jul 13, 2026 | 2.21 | 2.28 | 2.02 | 2.12 | 2.12 | -5.82% | 161,870 |
| Jul 10, 2026 | 2.37 | 2.38 | 2.20 | 2.25 | 2.25 | -5.88% | 81,470 |
| Jul 9, 2026 | 2.29 | 2.40 | 2.28 | 2.40 | 2.40 | 5.35% | 106,540 |
| Jul 8, 2026 | 2.24 | 2.30 | 2.19 | 2.27 | 2.27 | -1.25% | 64,616 |
| Jul 7, 2026 | 2.40 | 2.40 | 2.16 | 2.30 | 2.30 | -4.19% | 122,270 |
| Jul 6, 2026 | 2.38 | 2.44 | 2.29 | 2.40 | 2.40 | 0.81% | 135,041 |
| Jul 2, 2026 | 2.47 | 2.48 | 2.36 | 2.38 | 2.38 | -5.70% | 191,517 |
| Jul 1, 2026 | 2.54 | 2.56 | 2.47 | 2.53 | 2.53 | -7.06% | 178,890 |