Calidi Biotherapeutics, Inc. (CLDI)
NYSEAMERICAN: CLDI · Real-Time Price · USD
0.6401
-0.0098 (-1.51%)
Oct 23, 2026, 1:55 PM EDT - Market open
Calidi Biotherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -1.51% | 34,516 |
| Oct 22, 2026 | 0.77 | 0.77 | 0.62 | 0.65 | 0.65 | -15.38% | 175,654 |
| Oct 21, 2026 | 0.76 | 0.79 | 0.73 | 0.77 | 0.77 | -0.26% | 63,664 |
| Oct 20, 2026 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | -1.71% | 26,804 |
| Oct 19, 2026 | 0.80 | 0.83 | 0.75 | 0.78 | 0.78 | -6.40% | 54,131 |
| Oct 16, 2026 | 0.89 | 0.89 | 0.79 | 0.84 | 0.84 | -3.80% | 34,082 |
| Oct 15, 2026 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | -0.45% | 23,747 |
| Oct 14, 2026 | 0.90 | 0.92 | 0.82 | 0.87 | 0.87 | -2.88% | 52,622 |
| Oct 13, 2026 | 0.93 | 0.93 | 0.87 | 0.90 | 0.90 | -5.26% | 63,633 |
| Oct 12, 2026 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -7.78% | 52,381 |
| Oct 9, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 17,681 |
| Oct 8, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 18,132 |
| Oct 7, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 48,938 |
| Oct 6, 2026 | 1.06 | 1.07 | 1.00 | 1.02 | 1.02 | -2.86% | 70,586 |
| Oct 5, 2026 | 1.08 | 1.12 | 1.00 | 1.05 | 1.05 | -2.78% | 21,248 |
| Oct 2, 2026 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | - | 38,616 |
| Oct 1, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 14,874 |
| Sep 30, 2026 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 47,862 |
| Sep 29, 2026 | 1.08 | 1.08 | 1.03 | 1.08 | 1.08 | 0.93% | 43,037 |
| Sep 28, 2026 | 1.10 | 1.13 | 1.05 | 1.07 | 1.07 | -5.31% | 150,680 |
| Sep 25, 2026 | 1.20 | 1.29 | 1.13 | 1.13 | 1.13 | -5.83% | 114,229 |
| Sep 24, 2026 | 1.15 | 1.25 | 1.10 | 1.20 | 1.20 | 10.09% | 583,824 |
| Sep 23, 2026 | 1.10 | 1.15 | 1.05 | 1.09 | 1.09 | -1.80% | 2,440,756 |
| Sep 22, 2026 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | -0.21% | 36,144 |
| Sep 21, 2026 | 1.11 | 1.16 | 1.10 | 1.11 | 1.11 | 1.12% | 32,899 |
| Sep 18, 2026 | 1.28 | 1.28 | 1.10 | 1.10 | 1.10 | -13.39% | 27,277 |
| Sep 17, 2026 | 1.15 | 1.29 | 1.05 | 1.27 | 1.27 | 8.55% | 188,697 |
| Sep 16, 2026 | 1.22 | 1.23 | 1.16 | 1.17 | 1.17 | - | 31,926 |
| Sep 15, 2026 | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -4.10% | 32,729 |
| Sep 14, 2026 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -1.61% | 17,152 |
| 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 |