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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	0.23	0.25	0.25	0.25	0.23	551,100
July 02, 2025	0.23	0.23	0.23	0.24	0.23	544,055
July 01, 2025	0.23	0.23	0.23	0.24	0.22	330,835
June 30, 2025	0.23	0.23	0.23	0.23	0.22	471,742
June 27, 2025	0.23	0.22	0.22	0.25	0.22	636,359
June 26, 2025	0.23	0.23	0.23	0.24	0.2	1.06M
June 25, 2025	0.26	0.23	0.23	0.26	0.22	1.42M
June 24, 2025	0.29	0.26	0.26	0.29	0.23	3.49M
June 23, 2025	0.3	0.28	0.28	0.32	0.27	19.37M
June 20, 2025	0.31	0.28	0.28	0.32	0.28	428,221
June 18, 2025	0.31	0.3	0.3	0.31	0.28	578,510
June 17, 2025	0.32	0.31	0.31	0.32	0.31	403,600
June 16, 2025	0.33	0.32	0.32	0.34	0.31	433,048
June 13, 2025	0.34	0.35	0.35	0.35	0.31	379,455
June 12, 2025	0.34	0.34	0.34	0.35	0.33	274,344
June 11, 2025	0.33	0.34	0.34	0.36	0.31	650,774
June 10, 2025	0.33	0.32	0.32	0.35	0.31	519,600
June 09, 2025	0.35	0.33	0.33	0.38	0.32	550,000
June 06, 2025	0.37	0.36	0.36	0.38	0.34	522,184
June 05, 2025	0.37	0.36	0.36	0.37	0.34	384,622
June 04, 2025	0.37	0.36	0.36	0.39	0.34	2.1M
June 03, 2025	0.35	0.36	0.36	0.38	0.35	575,822
June 02, 2025	0.4	0.35	0.35	0.43	0.34	2M
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

Calidi Biotherapeutics, Inc. (CLDI) AMEX