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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	1.61	1.62	1.62	1.64	1.59	153,968
September 11, 2025	1.61	1.63	1.63	1.68	1.61	230,816
September 10, 2025	1.65	1.61	1.61	1.66	1.6	133,600
September 09, 2025	1.62	1.65	1.65	1.65	1.57	199,545
September 08, 2025	1.65	1.65	1.65	1.65	1.56	330,700
September 05, 2025	1.59	1.6	1.6	1.63	1.56	245,043
September 04, 2025	1.6	1.57	1.57	1.61	1.51	224,700
September 03, 2025	1.61	1.58	1.58	1.73	1.58	316,557
September 02, 2025	1.65	1.65	1.65	1.72	1.6	255,806
August 29, 2025	1.71	1.65	1.65	1.74	1.59	313,176
August 28, 2025	1.71	1.71	1.69	1.74	1.67	223,916
August 27, 2025	1.73	1.67	1.67	1.76	1.6	444,680
August 26, 2025	1.72	1.7	1.7	1.88	1.67	1.35M
August 25, 2025	1.75	1.56	1.56	1.8	1.54	372,200
August 22, 2025	1.72	1.74	1.74	1.81	1.7	534,079
August 21, 2025	1.72	1.7	1.7	1.75	1.61	557,558
August 20, 2025	1.81	1.72	1.72	1.9	1.65	2.83M
August 19, 2025	4.27	3	3	4.27	2.85	522,610
August 18, 2025	5.03	4.1	4.1	5.12	4.09	328,830
August 15, 2025	5.26	5.3	5.3	5.39	5.01	80,527
August 14, 2025	5.77	5.04	5.04	6.06	4.85	297,214
August 13, 2025	5.07	5.86	5.86	6	5.07	155,107
August 12, 2025	5	5.29	5.29	5.51	4.99	117,353
August 11, 2025	5.06	5.04	5.04	5.25	4.75	133,496
August 08, 2025	5.66	5.01	5.01	5.76	5	166,271
August 07, 2025	5.84	5.76	5.76	6.17	5.6	193,413
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

Calidi Biotherapeutics, Inc. (CLDI) AMEX