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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 06, 2025	7.13	6.18	6.18	7.13	5.9	268,425
August 05, 2025	6.87	7.25	7.25	7.25	5.44	319,500
August 04, 2025	0.58	0.59	0.59	0.61	0.56	1.66M
August 01, 2025	0.58	0.59	0.59	0.61	0.53	1.83M
July 31, 2025	0.62	0.6	0.6	0.63	0.59	2.29M
July 30, 2025	0.58	0.59	0.59	0.63	0.56	5.24M
July 29, 2025	0.9	0.63	0.63	0.91	0.6	178.85M
July 28, 2025	0.65	0.55	0.55	0.65	0.5	4.62M
July 25, 2025	0.73	0.73	0.73	0.74	0.68	2.75M
July 24, 2025	0.77	0.77	0.77	0.82	0.75	2.36M
July 23, 2025	0.73	0.74	0.74	0.77	0.71	2.18M
July 22, 2025	0.74	0.7	0.7	0.74	0.65	2.02M
July 21, 2025	0.61	0.71	0.71	0.76	0.6	6.03M
July 18, 2025	0.6	0.59	0.59	0.64	0.57	2.57M
July 17, 2025	0.63	0.62	0.62	0.64	0.57	3.54M
July 16, 2025	0.66	0.63	0.63	0.71	0.6	4.49M
July 15, 2025	0.55	0.57	0.57	0.57	0.47	5.03M
July 14, 2025	0.71	0.58	0.58	0.71	0.54	7.59M
July 11, 2025	0.87	0.76	0.76	0.96	0.7	14.78M
July 10, 2025	0.73	1	1	1.1	0.66	117.26M
July 09, 2025	0.89	0.7	0.7	1.6	0.64	620.77M
July 08, 2025	0.25	0.34	0.34	0.34	0.24	46.53M
July 07, 2025	0.25	0.24	0.24	0.26	0.22	1.39M
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

Calidi Biotherapeutics, Inc. (CLDI) AMEX