Calidi Biotherapeutics, Inc. - CLDI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	0.37	0.35	0.35	0.38	0.34	493,997
May 29, 2025	0.4	0.38	0.38	0.4	0.37	431,631
May 28, 2025	0.4	0.4	0.4	0.41	0.38	199,090
May 27, 2025	0.44	0.4	0.4	0.44	0.39	265,179
May 23, 2025	0.4	0.41	0.41	0.44	0.39	211,194
May 22, 2025	0.41	0.41	0.41	0.45	0.39	316,314
May 21, 2025	0.46	0.41	0.41	0.46	0.41	223,246
May 20, 2025	0.43	0.45	0.45	0.45	0.43	193,844
May 19, 2025	0.41	0.42	0.42	0.43	0.4	124,587
May 16, 2025	0.41	0.41	0.41	0.43	0.41	150,933
May 15, 2025	0.42	0.42	0.42	0.42	0.39	260,800
May 14, 2025	0.44	0.4	0.4	0.46	0.4	323,238
May 13, 2025	0.43	0.44	0.44	0.46	0.43	195,054
May 12, 2025	0.45	0.44	0.44	0.46	0.43	169,920
May 09, 2025	0.43	0.46	0.46	0.46	0.42	113,105
May 08, 2025	0.43	0.42	0.42	0.46	0.41	291,683
May 07, 2025	0.44	0.43	0.43	0.45	0.42	272,822
May 06, 2025	0.49	0.43	0.43	0.49	0.43	179,559
May 05, 2025	0.5	0.48	0.48	0.51	0.47	108,043
May 02, 2025	0.5	0.5	0.5	0.51	0.48	199,712
May 01, 2025	0.49	0.48	0.48	0.49	0.47	83,600
April 30, 2025	0.48	0.48	0.48	0.49	0.46	93,616
April 29, 2025	0.48	0.49	0.49	0.51	0.47	209,149
April 28, 2025	0.5	0.48	0.48	0.5	0.46	82,135
April 25, 2025	0.49	0.48	0.48	0.51	0.45	202,273
April 24, 2025	0.51	0.5	0.5	0.51	0.46	308,200
April 23, 2025	0.47	0.48	0.48	0.51	0.47	374,008
April 22, 2025	0.43	0.47	0.47	0.48	0.43	151,107
April 21, 2025	0.45	0.44	0.44	0.48	0.41	156,844
April 17, 2025	0.51	0.46	0.46	0.51	0.44	465,865
April 16, 2025	0.48	0.47	0.47	0.51	0.43	182,600
April 15, 2025	0.43	0.49	0.49	0.51	0.42	374,677
April 14, 2025	0.43	0.43	0.43	0.44	0.4	146,800
April 11, 2025	0.42	0.44	0.44	0.45	0.39	167,233
April 10, 2025	0.43	0.41	0.41	0.44	0.38	160,100
April 09, 2025	0.43	0.43	0.43	0.44	0.35	677,924
April 08, 2025	0.52	0.43	0.43	0.55	0.4	680,300
April 07, 2025	0.47	0.5	0.5	0.5	0.42	616,400
April 04, 2025	0.51	0.5	0.5	0.53	0.45	662,270
April 03, 2025	0.56	0.53	0.53	0.58	0.52	386,169
April 02, 2025	0.57	0.58	0.58	0.63	0.57	225,017
April 01, 2025	0.59	0.56	0.56	0.63	0.53	576,114
March 31, 2025	0.6	0.57	0.57	0.64	0.56	412,766
March 28, 2025	0.62	0.65	0.65	0.65	0.58	799,854
March 27, 2025	0.68	0.7	0.7	0.7	0.67	147,972
March 26, 2025	0.69	0.67	0.67	0.7	0.66	355,954
March 25, 2025	0.74	0.71	0.71	0.78	0.7	340,058
March 24, 2025	0.75	0.73	0.73	0.78	0.71	422,762
March 21, 2025	0.78	0.74	0.74	0.79	0.73	458,153
March 20, 2025	0.82	0.79	0.79	0.86	0.79	137,300
March 19, 2025	0.85	0.81	0.81	0.85	0.81	161,745
March 18, 2025	0.86	0.84	0.84	0.86	0.82	150,003
March 17, 2025	0.87	0.87	0.87	0.88	0.84	341,200
March 14, 2025	0.78	0.85	0.85	0.85	0.77	491,857
March 13, 2025	0.82	0.78	0.78	0.82	0.75	213,436
March 12, 2025	0.77	0.8	0.8	0.82	0.76	180,831
March 11, 2025	0.79	0.77	0.77	0.81	0.73	414,524
March 10, 2025	0.85	0.79	0.79	0.85	0.74	901,800
March 07, 2025	0.85	0.85	0.85	0.9	0.81	312,183
March 06, 2025	0.86	0.85	0.85	0.92	0.82	453,101

Calidi Biotherapeutics, Inc. (CLDI) AMEX