Dark

CLDI
Calidi Biotherapeutics, Inc.
stock NYSEAMERICAN

Market Open

Dec 17, 2025 9:42:29 AM EST

1.32USD+1.538%(+0.02)17,471

1.28Bid 1.30Ask 0.02Spread

Pre-market

0.00USD-100.000%(-1.30)0

After-hours

Dec 16, 2025 4:25:30 PM EST

1.29USD-0.998%(-0.01)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-17	1.3200	1.320000	1.3200	1.3200	+1.538%	17,471	0.000%
2025-12-16	1.3200	1.353200	1.2900	1.3000	-2.256%	54,126	+1.538%
2025-12-15	1.5000	1.500000	1.3200	1.3300	-8.904%	95,954	-0.752%
2025-12-12	1.4900	1.520000	1.4400	1.4600	-0.680%	39,943	-9.589%
2025-12-11	1.4500	1.500000	1.4410	1.4700	-2.000%	55,283	-10.204%
2025-12-10	1.5200	1.540000	1.4700	1.5000	-1.316%	60,403	-12.000%
2025-12-09	1.4700	1.520000	1.4500	1.5200	+3.401%	72,691	-13.158%
2025-12-08	1.4100	1.500000	1.4100	1.4700	+0.685%	65,110	-10.204%
2025-12-05	1.5200	1.550000	1.4200	1.4600	-5.195%	74,463	-9.589%
2025-12-04	1.5000	1.540000	1.4634	1.5400	+2.667%	53,717	-14.286%
2025-12-03	1.4300	1.500000	1.3800	1.5000	+4.895%	101,994	-12.000%
2025-12-02	1.4300	1.480000	1.4101	1.4300	-3.378%	36,511	-7.692%
2025-12-01	1.5100	1.510000	1.4500	1.4800	-1.987%	77,915	-10.811%
2025-11-28	1.4300	1.549900	1.4300	1.5100	+2.027%	31,568	-12.583%
2025-11-26	1.3800	1.500000	1.3800	1.4800	+5.714%	80,603	-10.811%
2025-11-25	1.3300	1.400000	1.3300	1.4000	+4.478%	61,014	-5.714%
2025-11-24	1.3300	1.370000	1.3300	1.3400	-2.190%	57,459	-1.493%
2025-11-21	1.3500	1.414000	1.2875	1.3700	-0.725%	125,614	-3.650%
2025-11-20	1.4400	1.480000	1.3600	1.3800	-4.167%	132,492	-4.348%
2025-11-19	1.5300	1.530000	1.4000	1.4400	-3.356%	175,198	-8.333%
2025-11-18	1.4300	1.530000	1.4000	1.4900	-0.667%	92,724	-11.409%
2025-11-17	1.5200	1.540000	1.4500	1.5000	0.000%	155,746	-12.000%
2025-11-14	1.5300	1.540000	1.4800	1.5000	-1.316%	101,263	-12.000%
2025-11-13	1.5200	1.560000	1.4700	1.5200	+0.662%	180,866	-13.158%
2025-11-12	1.5300	1.539900	1.4400	1.5100	+4.138%	144,662	-12.583%
2025-11-11	1.3900	1.559900	1.3500	1.4500	+4.317%	247,645	-8.966%
2025-11-10	1.4300	1.440000	1.3450	1.3900	-2.797%	211,737	-5.036%
2025-11-07	1.5000	1.520000	1.1000	1.4300	-13.855%	1,291,569	-7.692%
2025-11-06	1.4900	1.690000	1.4700	1.6600	+10.667%	1,010,534	-20.482%
2025-11-05	1.5000	1.510000	1.4500	1.5000	0.000%	71,765	-12.000%
2025-11-04	1.4900	1.540000	1.4800	1.5000	-1.961%	82,974	-12.000%
2025-11-03	1.5500	1.580000	1.4500	1.5300	-0.649%	130,658	-13.725%
2025-10-31	1.5900	1.590000	1.5001	1.5400	-2.532%	48,287	-14.286%
2025-10-30	1.4600	1.689900	1.4600	1.5800	+6.040%	249,088	-16.456%
2025-10-29	1.5600	1.560000	1.4650	1.4900	-1.974%	105,684	-11.409%
2025-10-28	1.5400	1.570000	1.5150	1.5200	-1.935%	108,260	-13.158%
2025-10-27	1.5600	1.590000	1.5300	1.5500	+0.649%	63,360	-14.839%
2025-10-24	1.5400	1.590000	1.5200	1.5400	+1.316%	71,922	-14.286%
2025-10-23	1.4400	1.550000	1.4400	1.5200	+5.556%	110,720	-13.158%
2025-10-22	1.4900	1.509900	1.4101	1.4400	-5.263%	221,913	-8.333%
2025-10-21	1.5800	1.580000	1.4976	1.5200	-5.000%	214,109	-13.158%
2025-10-20	1.6000	1.620000	1.5800	1.6000	+1.266%	52,871	-17.500%
2025-10-17	1.6100	1.610000	1.5600	1.5800	-1.863%	86,575	-16.456%
2025-10-16	1.6700	1.700000	1.6000	1.6100	-3.012%	81,086	-18.012%
2025-10-15	1.6700	1.740000	1.6200	1.6600	-0.599%	178,924	-20.482%
2025-10-14	1.6100	1.700000	1.5800	1.6700	+2.454%	195,832	-20.958%
2025-10-13	1.5500	1.630000	1.5300	1.6300	+5.161%	189,912	-19.018%
2025-10-10	1.5800	1.590000	1.5100	1.5500	-2.516%	164,442	-14.839%
2025-10-09	1.6300	1.670000	1.5600	1.5900	0.000%	253,498	-16.981%
2025-10-08	1.6200	1.670000	1.5843	1.5900	-0.625%	324,709	-16.981%
2025-10-07	1.5500	1.680000	1.5500	1.6000	+2.564%	315,630	-17.500%
2025-10-06	1.6000	1.609800	1.5500	1.5600	-2.500%	142,589	-15.385%
2025-10-03	1.6000	1.610000	1.5500	1.6000	+2.564%	109,212	-17.500%
2025-10-02	1.5800	1.670000	1.5516	1.5600	-4.294%	234,503	-15.385%
2025-10-01	1.5100	1.680000	1.5100	1.6300	+7.237%	150,809	-19.018%
2025-09-30	1.5300	1.560000	1.5100	1.5200	-1.299%	41,087	-13.158%
2025-09-29	1.5700	1.590000	1.5106	1.5400	-1.911%	123,245	-14.286%
2025-09-26	1.4300	1.570000	1.4300	1.5700	+8.276%	131,495	-15.924%
2025-09-25	1.5200	1.530000	1.4100	1.4500	-6.452%	149,053	-8.966%
2025-09-24	1.5800	1.590000	1.5500	1.5500	-3.125%	75,902	-14.839%
2025-09-23	1.5600	1.600000	1.5500	1.6000	-0.621%	182,909	-17.500%
2025-09-22	1.5500	1.610000	1.5500	1.6100	+4.545%	100,793	-18.012%
2025-09-19	1.5700	1.600000	1.5400	1.5400	-2.532%	140,998	-14.286%
2025-09-18	1.6100	1.610000	1.5700	1.5800	-2.469%	188,198	-16.456%
2025-09-17	1.5600	1.620000	1.5600	1.6200	+1.250%	133,888	-18.519%
2025-09-16	1.5900	1.620000	1.5600	1.6000	0.000%	97,792	-17.500%
2025-09-15	1.6100	1.629999	1.5800	1.6000	-1.235%	79,248	-17.500%
2025-09-12	1.6100	1.639500	1.5900	1.6200	-0.613%	153,968	-18.519%
2025-09-11	1.6100	1.679900	1.6100	1.6300	+1.242%	230,816	-19.018%
2025-09-10	1.6500	1.660000	1.6000	1.6100	-2.424%	133,568	-18.012%
2025-09-09	1.6200	1.650000	1.5700	1.6500	0.000%	203,216	-20.000%
2025-09-08	1.6500	1.650000	1.5600	1.6500	+3.125%	330,700	-20.000%
2025-09-05	1.5900	1.630000	1.5600	1.6000	+1.911%	245,043	-17.500%
2025-09-04	1.6000	1.610000	1.5100	1.5700	-0.633%	224,681	-15.924%
2025-09-03	1.6100	1.730000	1.5800	1.5800	-4.242%	317,338	-16.456%
2025-09-02	1.6500	1.720000	1.6000	1.6500	0.000%	255,806	-20.000%
2025-08-29	1.7100	1.740000	1.5900	1.6500	-3.509%	313,176	-20.000%
2025-08-28	1.7100	1.740000	1.6700	1.7100	+2.395%	229,340	-22.807%
2025-08-27	1.7300	1.760000	1.6000	1.6700	-1.765%	444,680	-20.958%
2025-08-26	1.7200	1.880000	1.6700	1.7000	+8.974%	1,363,503	-22.353%
2025-08-25	1.7500	1.800000	1.5400	1.5600	-10.345%	372,165	-15.385%
2025-08-22	1.7200	1.809500	1.7000	1.7400	+2.353%	534,079	-24.138%
2025-08-21	1.7200	1.750000	1.6100	1.7000	-1.163%	564,565	-22.353%
2025-08-20	1.8100	1.900000	1.6500	1.7200	-42.667%	2,868,569	-23.256%
2025-08-19	4.2700	4.270000	2.8501	3.0000	-26.829%	522,610	-56.000%
2025-08-18	5.0300	5.115000	4.0900	4.1000	-22.642%	328,830	-67.805%
2025-08-15	5.2600	5.386300	5.0117	5.3000	+5.159%	80,527	-75.094%
2025-08-14	5.7700	6.059400	4.8500	5.0400	-13.993%	297,214	-73.810%
2025-08-13	5.0700	5.996100	5.0700	5.8600	+10.775%	155,107	-77.474%
2025-08-12	5.0000	5.509900	4.9900	5.2900	+4.960%	117,353	-75.047%
2025-08-11	5.0600	5.250000	4.7500	5.0400	+0.599%	133,496	-73.810%
2025-08-08	5.6600	5.756600	5.0000	5.0100	-13.021%	166,271	-73.653%
2025-08-07	5.8400	6.170000	5.6000	5.7600	-6.796%	193,413	-77.083%
2025-08-06	7.1300	7.130000	5.9000	6.1800	-14.759%	268,425	-78.641%
2025-08-05	6.8700	7.250000	5.4400	7.2500	+1.866%	319,467	-81.793%
2025-08-04	6.9480	7.320000	6.6768	7.1172	+0.474%	138,127	-81.453%
2025-08-01	6.9516	7.264800	6.3060	7.0836	-0.923%	152,905	-81.365%
2025-07-31	7.3908	7.513200	7.0380	7.1496	+1.829%	200,151	-81.537%
2025-07-30	6.9600	7.560000	6.7680	7.0212	-7.377%	436,353	-81.200%
2025-07-29	10.8000	10.920000	7.2204	7.5804	+14.938%	14,904,376	-82.587%
2025-07-28	7.7988	7.798800	6.0312	6.5952	-24.712%	385,308	-79.985%
2025-07-25	8.7600	8.899200	8.1312	8.7600	-5.428%	229,578	-84.932%
2025-07-24	9.2748	9.781200	8.9760	9.2628	+4.424%	196,643	-85.749%
2025-07-23	8.7600	9.240000	8.4675	8.8704	+6.207%	181,278	-85.119%
2025-07-22	8.9052	8.905200	7.8324	8.3520	-2.439%	168,396	-84.195%
2025-07-21	7.2936	9.100800	7.2012	8.5608	+20.182%	502,236	-84.581%
2025-07-18	7.2348	7.718400	6.8340	7.1232	-3.621%	213,770	-81.469%
2025-07-17	7.5600	7.680000	6.8400	7.3908	-2.578%	294,946	-82.140%
2025-07-16	7.9200	8.494800	7.2024	7.5864	+10.524%	374,265	-82.600%
2025-07-15	6.6000	6.898800	5.6400	6.8640	-1.209%	418,909	-80.769%
2025-07-14	8.5200	8.548800	6.4800	6.9480	-23.816%	632,283	-81.002%
2025-07-11	10.4400	11.460000	8.4000	9.1200	-23.848%	1,231,996	-85.526%
2025-07-10	8.7600	13.200000	7.9200	11.9760	+42.571%	9,771,932	-88.978%
2025-07-09	10.7316	19.200000	7.6800	8.4000	+108.955%	51,730,605	-84.286%
2025-07-08	2.9616	4.080000	2.8776	4.0200	+39.467%	3,877,225	-67.164%
2025-07-07	3.0480	3.120000	2.6988	2.8824	-2.278%	116,091	-54.205%
2025-07-03	2.8068	3.000000	2.8068	2.9496	+5.088%	45,921	-55.248%
2025-07-02	2.7600	2.908800	2.7420	2.8068	+1.696%	45,338	-52.971%
2025-07-01	2.7360	2.876400	2.6604	2.7600	0.000%	27,570	-52.174%
2025-06-30	2.8128	2.812800	2.6640	2.7600	+2.816%	39,312	-52.174%
2025-06-27	2.7192	3.022800	2.6520	2.6844	-2.314%	53,030	-50.827%
2025-06-26	2.7564	2.876400	2.4324	2.7480	-0.261%	88,227	-51.965%
2025-06-25	3.1200	3.163200	2.6424	2.7552	-11.726%	118,313	-52.091%
2025-06-24	3.4800	3.480000	2.7960	3.1212	-8.737%	291,048	-57.709%
2025-06-23	3.6000	3.897600	3.2160	3.4200	+1.604%	1,614,196	-61.404%
2025-06-20	3.7248	3.840000	3.3600	3.3660	-4.915%	35,685	-60.784%
2025-06-18	3.6720	3.717600	3.3564	3.5400	-4.839%	48,209	-62.712%
2025-06-17	3.8400	3.840000	3.7200	3.7200	-3.125%	33,633	-64.516%
2025-06-16	4.0152	4.078800	3.7032	3.8400	-7.246%	36,087	-65.625%
2025-06-13	4.1244	4.242000	3.7584	4.1400	+0.466%	31,621	-68.116%
2025-06-12	4.0800	4.198800	3.9012	4.1208	-0.145%	22,862	-67.967%
2025-06-11	3.9600	4.317600	3.7440	4.1268	+6.834%	54,231	-68.014%
2025-06-10	3.9600	4.148400	3.7512	3.8628	-1.860%	43,300	-65.828%
2025-06-09	4.2036	4.560000	3.8484	3.9360	-7.865%	45,831	-66.463%
2025-06-06	4.4400	4.500000	4.0464	4.2720	-0.168%	43,515	-69.101%
2025-06-05	4.4400	4.460400	4.1016	4.2792	-2.221%	32,052	-69.153%
2025-06-04	4.4400	4.714800	4.0440	4.3764	+2.185%	175,262	-69.838%
2025-06-03	4.2000	4.524000	4.2000	4.2828	+3.150%	47,985	-69.179%
2025-06-02	4.7400	5.124000	4.0800	4.1520	-1.228%	166,657	-68.208%
2025-05-30	4.4436	4.555200	4.0812	4.2036	-7.033%	41,166	-68.598%
2025-05-29	4.7448	4.798800	4.3992	4.5216	-5.327%	35,969	-70.807%
2025-05-28	4.8000	4.867200	4.5600	4.7760	-0.798%	16,950	-72.362%
2025-05-27	5.2800	5.280000	4.6800	4.8144	-2.242%	22,098	-72.582%
2025-05-23	4.8192	5.277600	4.7016	4.9248	-0.870%	17,620	-73.197%
2025-05-22	4.9200	5.395200	4.6812	4.9680	+2.172%	26,360	-73.430%
2025-05-21	5.5200	5.520000	4.8612	4.8624	-9.148%	19,030	-72.853%
2025-05-20	5.1600	5.400000	5.1600	5.3520	+6.699%	16,156	-75.336%
2025-05-19	4.9200	5.100000	4.8300	5.0160	+1.951%	10,401	-73.684%
2025-05-16	4.8600	5.145600	4.8600	4.9200	-1.205%	12,578	-73.171%
2025-05-15	5.0400	5.040000	4.6956	4.9800	+3.750%	21,732	-73.494%
2025-05-14	5.3268	5.460600	4.8000	4.8000	-8.467%	26,937	-72.500%
2025-05-13	5.1804	5.512800	5.1600	5.2440	-1.532%	16,255	-74.828%
2025-05-12	5.3412	5.520000	5.1600	5.3256	-3.290%	14,160	-75.214%
2025-05-09	5.1480	5.556000	5.0412	5.5068	+10.578%	9,529	-76.030%
2025-05-08	5.1600	5.544000	4.8600	4.9800	-3.712%	24,723	-73.494%
2025-05-07	5.2800	5.395200	5.0520	5.1720	-0.897%	22,735	-74.478%
2025-05-06	5.8656	5.934000	5.1636	5.2188	-9.396%	16,212	-74.707%
2025-05-05	6.0000	6.117600	5.6748	5.7600	-3.634%	9,004	-77.083%
2025-05-02	5.9760	6.108000	5.7864	5.9772	+3.233%	16,728	-77.916%
2025-05-01	5.8800	5.886000	5.5812	5.7900	0.000%	6,964	-77.202%
2025-04-30	5.7600	5.926800	5.5668	5.7900	-2.308%	8,976	-77.202%
2025-04-29	5.8176	6.102000	5.6520	5.9268	+2.533%	17,429	-77.728%
2025-04-28	5.9880	5.998800	5.5080	5.7804	-0.269%	6,845	-77.164%
2025-04-25	5.9088	6.116400	5.4456	5.7960	-2.876%	16,856	-77.226%
2025-04-24	6.1200	6.120000	5.4600	5.9676	+3.583%	25,682	-77.881%
2025-04-23	5.6400	6.225600	5.5656	5.7612	+2.367%	31,225	-77.088%
2025-04-22	5.1480	5.755200	5.1012	5.6280	+6.591%	12,592	-76.546%
2025-04-21	5.3736	5.758800	4.9212	5.2800	-4.968%	13,070	-75.000%
2025-04-17	6.0648	6.091200	5.2800	5.5560	-0.430%	39,560	-76.242%
2025-04-16	5.7660	6.118800	5.1300	5.5800	-4.183%	15,213	-76.344%
2025-04-15	5.1600	6.120000	5.0412	5.8236	+11.846%	31,404	-77.334%
2025-04-14	5.1216	5.280000	4.7520	5.2068	-1.386%	12,231	-74.649%
2025-04-11	5.0556	5.400000	4.6800	5.2800	+7.843%	14,040	-75.000%
2025-04-10	5.1600	5.325600	4.5906	4.8960	-4.673%	13,339	-73.039%
2025-04-09	5.1000	5.316500	4.2000	5.1360	+0.469%	56,693	-74.299%
2025-04-08	6.2556	6.600000	4.8000	5.1120	-14.130%	56,690	-74.178%
2025-04-07	5.6424	5.953200	5.0460	5.9532	0.000%	51,364	-77.827%
2025-04-04	6.1344	6.360000	5.4120	5.9532	-5.863%	55,227	-77.827%
2025-04-03	6.7632	6.960000	6.2400	6.3240	-9.294%	32,181	-79.127%
2025-04-02	6.8400	7.512000	6.8112	6.9720	+4.290%	18,751	-81.067%
2025-04-01	7.0824	7.516800	6.3612	6.6852	-1.607%	48,010	-80.255%
2025-03-31	7.2012	7.680000	6.7200	6.7944	-12.892%	34,580	-80.572%
2025-03-28	7.4400	7.800000	6.9600	7.8000	-6.529%	66,655	-83.077%
2025-03-27	8.1768	8.400000	8.0400	8.3448	+3.605%	12,450	-84.182%
2025-03-26	8.2800	8.432400	7.9044	8.0544	-3.508%	29,663	-83.611%
2025-03-25	8.8224	9.414000	8.3472	8.3472	-4.174%	34,063	-84.186%
2025-03-24	9.0000	9.360000	8.5320	8.7108	-1.919%	35,230	-84.846%
2025-03-21	9.3600	9.483600	8.7600	8.8812	-6.316%	38,179	-85.137%
2025-03-20	9.8916	10.318800	9.4800	9.4800	-1.912%	11,440	-86.076%
2025-03-19	10.2000	10.200000	9.6648	9.6648	-4.119%	13,479	-86.342%
2025-03-18	10.3200	10.320000	9.8400	10.0800	-3.337%	12,500	-86.905%
2025-03-17	10.4400	10.560000	10.0200	10.4280	+2.235%	28,431	-87.342%
2025-03-14	9.3540	10.200000	9.2412	10.2000	+9.254%	40,988	-87.059%
2025-03-13	9.8400	9.840000	9.0000	9.3360	-2.261%	17,786	-85.861%
2025-03-12	9.2400	9.787800	9.1512	9.5520	+3.095%	15,069	-86.181%
2025-03-11	9.4800	9.718800	8.7324	9.2652	-2.315%	34,544	-85.753%
2025-03-10	10.2000	10.215600	8.8800	9.4848	-7.066%	75,148	-86.083%
2025-03-07	10.2000	10.797600	9.7200	10.2060	+0.106%	26,015	-87.066%
2025-03-06	10.2732	11.037600	9.7956	10.1952	-2.457%	37,758	-87.053%
2025-03-05	10.1304	11.400000	9.0828	10.4520	+6.937%	94,646	-87.371%
2025-03-04	8.7576	10.140000	8.4000	9.7740	+10.082%	65,351	-86.495%
2025-03-03	10.2504	10.800000	8.5512	8.8788	-15.873%	69,719	-85.133%
2025-02-28	10.2000	10.882800	9.9900	10.5540	+5.557%	33,883	-87.493%
2025-02-27	10.2204	10.548000	9.6000	9.9984	-5.210%	48,653	-86.798%
2025-02-26	10.3380	11.379600	10.3380	10.5480	+3.254%	61,365	-87.486%
2025-02-25	11.2800	11.878800	9.6000	10.2156	-12.327%	117,007	-87.079%
2025-02-24	12.4800	13.320000	11.2800	11.6520	-7.524%	89,692	-88.671%
2025-02-21	15.4800	15.546000	12.4800	12.6000	-16.667%	108,732	-89.524%
2025-02-20	14.5200	15.600000	14.1600	15.1200	+4.132%	41,477	-91.270%
2025-02-19	15.2400	15.504000	13.9200	14.5200	-6.202%	112,355	-90.909%
2025-02-18	16.4400	17.040000	15.2400	15.4800	-5.147%	51,488	-91.473%
2025-02-14	16.6800	16.680000	15.0000	16.3200	+0.741%	89,550	-91.912%
2025-02-13	18.2400	18.240000	15.6000	16.2000	-10.000%	128,838	-91.852%
2025-02-12	14.2800	18.480000	14.1600	18.0000	+22.951%	282,655	-92.667%
2025-02-11	15.2400	15.720000	14.4000	14.6400	-7.576%	75,684	-90.984%
2025-02-10	16.5600	16.800000	13.9200	15.8400	+1.538%	201,278	-91.667%
2025-02-07	15.7200	17.160000	14.8800	15.6000	-12.162%	198,113	-91.538%
2025-02-06	18.0000	18.000000	14.6400	17.7600	+8.824%	304,164	-92.568%
2025-02-05	16.6800	18.000000	14.4000	16.3200	+3.030%	505,005	-91.912%
2025-02-04	12.7200	17.038800	11.3052	15.8400	+25.714%	797,952	-91.667%
2025-02-03	9.0372	13.680000	8.6652	12.6000	+38.486%	749,764	-89.524%
2025-01-31	7.4400	10.074000	7.2000	9.0984	+21.196%	602,504	-85.492%
2025-01-30	7.6428	7.779600	6.9600	7.5072	-2.872%	73,193	-82.417%
2025-01-29	7.5720	8.032800	7.2000	7.7292	-2.008%	80,502	-82.922%
2025-01-28	7.9212	8.281200	7.4328	7.8876	-0.424%	41,767	-83.265%
2025-01-27	8.5800	8.596800	7.8024	7.9212	-11.002%	50,305	-83.336%
2025-01-24	9.0624	9.360000	8.7600	8.9004	-2.536%	31,030	-85.169%
2025-01-23	9.2160	9.396000	8.6400	9.1320	-0.393%	26,594	-85.545%
2025-01-22	9.9600	10.068000	8.1876	9.1680	-8.459%	160,856	-85.602%
2025-01-21	10.8108	10.824000	9.7296	10.0152	-6.634%	43,631	-86.820%
2025-01-17	11.1600	11.278800	10.5600	10.7268	-0.179%	24,918	-87.694%
2025-01-16	11.0268	11.040000	10.2900	10.7460	-2.249%	50,031	-87.716%
2025-01-15	10.6200	11.160000	9.9600	10.9932	+3.421%	191,121	-87.993%
2025-01-14	11.3400	11.365200	10.2168	10.6296	-3.592%	48,571	-87.582%
2025-01-13	11.1600	11.326800	10.0800	11.0256	+0.415%	64,204	-88.028%
2025-01-10	11.4000	11.690400	9.8160	10.9800	-32.222%	244,655	-87.978%
2025-01-08	17.4000	17.877600	15.6000	16.2000	-8.163%	173,666	-91.852%
2025-01-07	15.4800	17.880000	15.1200	17.6400	+17.600%	198,022	-92.517%
2025-01-06	14.7600	15.960000	14.1612	15.0000	+1.626%	122,021	-91.200%
2025-01-03	14.7600	14.856000	14.1600	14.7600	+4.237%	28,621	-91.057%
2025-01-02	13.8000	14.880000	13.1028	14.1600	+2.609%	88,662	-90.678%
2024-12-31	14.2800	14.760000	13.6800	13.8000	-5.738%	62,960	-90.435%
2024-12-30	15.6000	15.842400	14.4000	14.6400	-8.955%	78,614	-90.984%
2024-12-27	17.7600	17.763600	15.8400	16.0800	-9.459%	59,479	-91.791%
2024-12-26	17.5200	18.360000	16.8000	17.7600	+2.069%	74,009	-92.568%
2024-12-24	16.4400	17.400000	15.5400	17.4000	+2.837%	156,498	-92.414%
2024-12-23	15.8400	16.920000	15.6000	16.9200	+3.676%	38,012	-92.199%
2024-12-20	16.2000	17.880000	15.2400	16.3200	-6.207%	119,890	-91.912%
2024-12-19	17.0400	18.000000	16.5000	17.4000	+0.694%	59,589	-92.414%
2024-12-18	21.0000	21.000000	17.0592	17.2800	-16.763%	60,645	-92.361%
2024-12-17	21.0000	21.240000	17.6412	20.7600	-1.143%	142,910	-93.642%
2024-12-16	22.0800	22.296000	20.5200	21.0000	-5.405%	83,742	-93.714%
2024-12-13	22.6800	22.680000	19.2000	22.2000	-1.070%	136,091	-94.054%
2024-12-12	22.0800	23.160000	21.7200	22.4400	-1.579%	58,177	-94.118%
2024-12-11	23.8800	24.120000	22.4400	22.8000	0.000%	58,024	-94.211%
2024-12-10	22.8000	24.240000	21.8400	22.8000	-1.554%	76,316	-94.211%
2024-12-09	25.2000	25.320000	22.8000	23.1600	-8.095%	67,643	-94.301%
2024-12-06	24.2400	26.040000	23.2800	25.2000	+4.478%	96,905	-94.762%
2024-12-05	23.8800	24.600000	23.2800	24.1200	+3.608%	63,654	-94.527%
2024-12-04	25.2000	25.560000	22.8000	23.2800	-8.057%	104,130	-94.330%
2024-12-03	25.5600	26.040000	24.4800	25.3200	-3.211%	134,040	-94.787%
2024-12-02	25.4400	26.400000	24.8400	26.1600	+2.830%	66,662	-94.954%
2024-11-29	25.0800	26.760000	24.1200	25.4400	-0.935%	56,604	-94.811%
2024-11-27	25.6800	27.630000	23.2800	25.6800	+10.881%	137,656	-94.860%
2024-11-26	23.6400	24.600000	22.3212	23.1600	-4.455%	100,303	-94.301%
2024-11-25	25.2000	26.400000	23.4000	24.2400	-5.607%	117,264	-94.554%
2024-11-22	25.4400	26.400000	23.5200	25.6800	-0.465%	124,071	-94.860%
2024-11-21	26.4000	27.480000	24.2400	25.8000	-6.114%	165,154	-94.884%
2024-11-20	28.5600	29.640000	25.9200	27.4800	-4.583%	106,103	-95.197%
2024-11-19	27.7200	30.120000	25.2000	28.8000	+2.128%	188,018	-95.417%
2024-11-18	26.7600	29.640000	26.4000	28.2000	+7.306%	157,746	-95.319%
2024-11-15	27.3600	28.560000	24.6000	26.2800	+8.955%	264,350	-94.977%
2024-11-14	33.3600	33.720000	24.0000	24.1200	-40.533%	709,927	-94.527%
2024-11-13	30.0000	46.680000	27.0000	40.5600	+60.190%	2,029,538	-96.746%
2024-11-12	19.8000	26.760000	19.2000	25.3200	+26.347%	254,530	-94.787%
2024-11-11	20.0400	20.760000	17.7600	20.0400	-0.595%	102,616	-93.413%
2024-11-08	18.7200	20.400000	16.8000	20.1600	+8.387%	180,530	-93.452%
2024-11-07	18.2400	18.600000	17.5212	18.6000	+6.897%	130,693	-92.903%
2024-11-06	16.9200	18.000000	15.1200	17.4000	+3.571%	99,314	-92.414%
2024-11-05	16.6800	18.600000	15.2400	16.8000	+6.061%	233,783	-92.143%
2024-11-04	16.4400	16.440000	13.8000	15.8400	-2.222%	188,507	-91.667%
2024-11-01	14.8800	18.120000	13.8000	16.2000	+14.416%	241,974	-91.852%
2024-10-31	13.5600	14.160000	12.3600	14.1588	+6.297%	96,071	-90.677%
2024-10-30	13.2000	13.440000	12.3600	13.3200	+2.778%	66,709	-90.090%
2024-10-29	13.6800	14.040000	11.8800	12.9600	-8.475%	98,856	-89.815%
2024-10-28	13.3200	15.600000	11.6400	14.1600	+8.257%	277,206	-90.678%
2024-10-25	9.4800	14.760000	8.7600	13.0800	+29.762%	525,852	-89.908%
2024-10-24	10.5600	10.800000	9.8400	10.0800	+1.193%	21,691	-86.905%
2024-10-23	13.6800	13.680000	9.6192	9.9612	-26.540%	66,512	-86.749%
2024-10-22	13.8000	14.758800	13.5600	13.5600	0.000%	26,677	-90.265%
2024-10-21	15.4800	15.958800	13.3812	13.5600	-7.377%	32,145	-90.265%
2024-10-18	14.6400	15.480000	13.8000	14.6400	+2.521%	18,936	-90.984%
2024-10-17	14.5200	14.520000	13.6812	14.2800	0.000%	9,207	-90.756%
2024-10-16	13.2000	14.640000	12.7200	14.2800	+13.333%	36,840	-90.756%
2024-10-15	11.9940	13.200000	11.9940	12.6000	+0.768%	2,090	-89.524%
2024-10-14	12.1200	12.660000	12.0000	12.5040	-1.698%	4,287	-89.443%
2024-10-11	12.1200	13.200000	12.0192	12.7200	+2.793%	2,601	-89.623%
2024-10-10	12.1200	12.480000	11.5200	12.3744	+2.099%	4,567	-89.333%
2024-10-09	12.2400	12.960000	12.1200	12.1200	-6.481%	3,895	-89.109%
2024-10-08	12.7200	12.960000	12.3600	12.9600	+4.854%	3,890	-89.815%
2024-10-07	12.6000	13.236000	12.3600	12.3600	-2.830%	2,901	-89.320%
2024-10-04	12.9600	12.960000	12.2400	12.7200	-1.852%	4,952	-89.623%
2024-10-03	13.2000	13.444800	12.3612	12.9600	-1.818%	6,480	-89.815%
2024-10-02	13.0800	13.798800	12.8412	13.2000	+0.917%	3,555	-90.000%
2024-10-01	13.4400	13.680000	12.8412	13.0800	-4.386%	2,533	-89.908%
2024-09-30	14.6400	14.760000	13.2000	13.6800	-5.785%	17,627	-90.351%
2024-09-27	13.9200	14.520000	13.4760	14.5200	0.000%	7,818	-90.909%
2024-09-26	13.8000	14.520000	13.4400	14.5200	+5.217%	4,680	-90.909%
2024-09-25	14.0400	14.158800	13.2000	13.8000	-2.542%	5,687	-90.435%
2024-09-24	13.6800	14.160000	13.3200	14.1600	+6.306%	4,391	-90.678%
2024-09-23	13.2000	13.918800	13.0800	13.3200	+1.835%	2,237	-90.090%
2024-09-20	13.3200	13.678800	12.9600	13.0800	-1.357%	5,647	-89.908%
2024-09-19	13.8000	13.920000	12.6000	13.2600	-0.450%	7,569	-90.045%
2024-09-18	13.6800	14.158800	13.3200	13.3200	-4.966%	3,449	-90.090%
2024-09-17	14.1588	14.160000	13.5600	14.0160	-1.017%	4,606	-90.582%
2024-09-16	14.2800	14.400000	13.8000	14.1600	+1.724%	2,366	-90.678%
2024-09-13	14.5200	14.520000	13.9200	13.9200	0.000%	4,338	-90.517%
2024-09-12	14.8800	14.880000	13.8000	13.9200	-3.333%	3,978	-90.517%
2024-09-11	14.0400	14.400000	13.8000	14.4000	+3.448%	3,565	-90.833%
2024-09-10	14.0400	14.220000	13.8000	13.9200	+0.870%	2,035	-90.517%
2024-09-09	13.4400	14.040000	13.3200	13.8000	-0.433%	4,502	-90.435%
2024-09-06	13.6800	14.040000	13.4604	13.8600	+1.316%	6,366	-90.476%
2024-09-05	13.4400	13.920000	13.4400	13.6800	-0.870%	9,055	-90.351%
2024-09-04	13.4400	13.800000	13.2000	13.8000	+2.679%	3,572	-90.435%
2024-09-03	13.9200	14.040000	13.2000	13.4400	-1.754%	4,352	-90.179%
2024-08-30	13.0800	13.800000	13.0800	13.6800	+3.636%	6,580	-90.351%
2024-08-29	13.6800	13.680000	13.2000	13.2000	-4.348%	4,886	-90.000%
2024-08-28	13.8000	13.920000	13.5600	13.8000	+1.770%	7,753	-90.435%
2024-08-27	14.6400	14.640000	13.4400	13.5600	+2.727%	8,974	-90.265%
2024-08-26	13.4400	14.640000	13.2000	13.2000	-2.222%	18,413	-90.000%
2024-08-23	17.4000	17.884800	12.1200	13.5000	-21.875%	43,837	-90.222%
2024-08-22	18.0000	18.204000	17.1600	17.2800	-4.950%	9,672	-92.361%
2024-08-21	18.2316	18.600000	17.7600	18.1800	-1.303%	5,095	-92.739%
2024-08-20	18.1200	18.420000	18.0000	18.4200	-0.325%	3,793	-92.834%
2024-08-19	18.6000	18.660000	18.0000	18.4800	-1.282%	9,161	-92.857%
2024-08-16	18.7200	19.800000	18.7200	18.7200	-0.637%	7,461	-92.949%
2024-08-15	19.4400	19.800000	18.7212	18.8400	-1.875%	7,619	-92.994%
2024-08-14	19.8000	19.800000	18.7200	19.2000	-3.030%	5,726	-93.125%
2024-08-13	21.0000	21.480000	19.5600	19.8000	-5.714%	9,405	-93.333%
2024-08-12	21.1200	21.480000	20.6400	21.0000	+0.575%	7,404	-93.714%
2024-08-09	20.5200	21.420000	19.6800	20.8800	+3.571%	6,785	-93.678%
2024-08-08	20.4000	20.880000	19.4292	20.1600	+3.704%	11,212	-93.452%
2024-08-07	20.7600	21.478800	18.9600	19.4400	-6.358%	14,159	-93.210%
2024-08-06	18.4800	21.360000	18.0000	20.7600	+14.570%	24,671	-93.642%
2024-08-05	17.4000	18.120000	17.0400	18.1200	-1.307%	9,433	-92.715%
2024-08-02	18.1200	19.080000	18.0000	18.3600	-8.383%	22,706	-92.810%
2024-08-01	19.3200	20.400000	18.3600	20.0400	+6.369%	19,110	-93.413%
2024-07-31	20.0400	20.760000	18.6000	18.8400	-1.875%	23,306	-92.994%
2024-07-30	18.1200	21.238800	17.6412	19.2000	+5.960%	31,021	-93.125%
2024-07-29	19.0800	19.080000	17.0412	18.1200	-4.430%	138,606	-92.715%
2024-07-26	20.5200	20.520000	18.9600	18.9600	-7.168%	21,339	-93.038%
2024-07-25	20.4000	21.547200	19.8000	20.4240	+1.813%	14,579	-93.537%
2024-07-24	21.2400	21.840000	19.6800	20.0604	-1.665%	28,997	-93.420%
2024-07-23	19.5600	22.680000	18.9000	20.4000	+6.918%	81,005	-93.529%
2024-07-22	22.6800	22.800000	19.0800	19.0800	-9.659%	58,576	-93.082%
2024-07-19	21.6000	23.400000	20.7600	21.1200	+7.975%	78,488	-93.750%
2024-07-18	21.6000	22.200000	19.2000	19.5600	-8.427%	16,637	-93.252%
2024-07-17	21.7200	22.200000	20.7600	21.3600	-5.314%	18,874	-93.820%
2024-07-16	24.0000	24.000000	20.1600	22.5588	+7.423%	76,212	-94.149%
2024-07-15	19.4400	26.204400	17.2800	21.0000	+10.550%	37,792	-93.714%
2024-07-12	19.2000	19.308000	17.5320	18.9960	+4.420%	12,675	-93.051%
2024-07-11	19.2000	19.800000	18.1920	18.1920	0.000%	12,012	-92.744%
2024-07-10	19.2000	19.200000	18.0000	18.1920	+0.731%	6,349	-92.744%
2024-07-09	19.8000	19.824000	16.9680	18.0600	-7.156%	20,983	-92.691%
2024-07-08	21.7200	22.560000	18.1800	19.4520	-18.296%	23,535	-93.214%
2024-07-05	22.8000	24.192000	22.5000	23.8080	+2.321%	5,762	-94.456%
2024-07-03	24.3000	25.200000	22.8000	23.2680	-4.200%	3,824	-94.327%
2024-07-02	22.8000	26.376000	22.8000	24.2880	+4.870%	5,323	-94.565%
2024-07-01	23.4000	24.000000	22.8120	23.1600	-3.500%	3,294	-94.301%
2024-06-28	24.6240	24.636000	23.2800	24.0000	-3.288%	3,526	-94.500%

.dark-mode .KCHCJh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KCHCJh{ color: #333333; background-color: white; border: 2px solid #333333; }CLDICalidi Biotherapeutics, Inc.stock NYSEAMERICAN

CLDI
Calidi Biotherapeutics, Inc.
stock NYSEAMERICAN