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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2025	0.84	0.87	0.87	0.95	0.76	1.14M
March 04, 2025	0.73	0.81	0.81	0.85	0.7	784,211
March 03, 2025	0.85	0.74	0.74	0.9	0.71	836,627
February 28, 2025	0.85	0.88	0.88	0.91	0.83	405,349
February 27, 2025	0.85	0.83	0.83	0.88	0.8	583,833
February 26, 2025	0.86	0.88	0.88	0.95	0.86	736,377
February 25, 2025	0.94	0.85	0.85	0.99	0.8	1.4M
February 24, 2025	1.04	0.97	0.97	1.11	0.94	1.08M
February 21, 2025	1.29	1.05	1.05	1.3	1.04	1.3M
February 20, 2025	1.21	1.26	1.26	1.3	1.18	497,725
February 19, 2025	1.27	1.21	1.21	1.29	1.16	1.35M
February 18, 2025	1.37	1.29	1.29	1.42	1.27	599,203
February 14, 2025	1.39	1.36	1.36	1.39	1.25	1.07M
February 13, 2025	1.52	1.35	1.35	1.52	1.3	1.55M
February 12, 2025	1.19	1.5	1.5	1.54	1.18	3.39M

Calidi Biotherapeutics, Inc. (CLDI) AMEX