Dark

CLDI
Calidi Biotherapeutics, Inc.
stock NYSEAMERICAN

At Close

Jul 13, 2026 3:57:37 PM EDT

0.1300USD-7.168%(-0.0101)2,348,374

0.1100Bid 0.1500Ask 0.0400Spread

Pre-market

Jul 13, 2026 9:29:30 AM EDT

0.1419USD+0.710%(+0.0010)246,550

After-hours

Jul 13, 2026 4:37:30 PM EDT

0.1327USD+1.453%(+0.0019)1,710

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	0.140000	0.140000	0.130000	0.13000	-7.736%	2,348,374	0.000%
2026-07-10	0.147900	0.148900	0.137300	0.14090	-5.878%	1,303,526	-7.736%
2026-07-09	0.143200	0.149900	0.142600	0.14970	+5.348%	1,704,651	-13.160%
2026-07-08	0.140200	0.144000	0.136601	0.14210	-1.251%	1,033,864	-8.515%
2026-07-07	0.150000	0.150000	0.135000	0.14390	-4.194%	1,956,329	-9.659%
2026-07-06	0.148700	0.152700	0.142900	0.15020	+0.805%	2,160,669	-13.449%
2026-07-02	0.154500	0.155000	0.147200	0.14900	-5.696%	3,064,283	-12.752%
2026-07-01	0.158500	0.160200	0.154500	0.15800	-7.059%	2,862,253	-17.722%
2026-06-30	0.158700	0.170100	0.156400	0.17000	+5.525%	4,953,684	-23.529%
2026-06-29	0.160700	0.163600	0.155700	0.16110	-1.226%	7,565,203	-19.305%
2026-06-26	0.146700	0.187100	0.145600	0.16310	+8.879%	17,744,966	-20.294%
2026-06-25	0.154600	0.154600	0.144300	0.14980	-4.586%	2,210,870	-13.218%
2026-06-24	0.155500	0.162300	0.152800	0.15700	+0.641%	4,331,696	-17.197%
2026-06-23	0.156200	0.160000	0.152501	0.15600	-2.500%	1,883,728	-16.667%
2026-06-22	0.162000	0.162900	0.156000	0.16000	-5.269%	2,560,495	-18.750%
2026-06-18	0.154200	0.170000	0.154200	0.16890	+11.118%	10,857,078	-23.031%
2026-06-17	0.153700	0.156700	0.145400	0.15200	-4.403%	4,095,596	-14.474%
2026-06-16	0.159200	0.167000	0.154000	0.15900	-1.912%	6,448,293	-18.239%
2026-06-15	0.161200	0.164450	0.158150	0.16210	+5.534%	2,761,796	-19.803%
2026-06-12	0.167100	0.178300	0.120100	0.15360	-9.112%	10,928,484	-15.365%
2026-06-11	0.167500	0.170500	0.162950	0.16900	-0.177%	5,453,736	-23.077%
2026-06-10	0.168400	0.169900	0.162300	0.16930	-3.257%	2,389,730	-23.213%
2026-06-09	0.171300	0.176300	0.161000	0.17500	0.000%	3,517,212	-25.714%
2026-06-08	0.171000	0.176700	0.162100	0.17500	+3.550%	3,577,026	-25.714%
2026-06-05	0.169900	0.170200	0.157700	0.16900	-2.874%	1,503,512	-23.077%
2026-06-04	0.161700	0.174300	0.158700	0.17400	+5.072%	3,193,898	-25.287%
2026-06-03	0.175500	0.176000	0.162400	0.16560	-8.051%	13,052,498	-21.498%
2026-06-02	0.183600	0.190000	0.176800	0.18010	-1.853%	4,429,653	-27.818%
2026-06-01	0.186000	0.187500	0.176000	0.18350	-0.811%	2,849,236	-29.155%
2026-05-29	0.185000	0.186500	0.178200	0.18500	-2.632%	1,605,296	-29.730%
2026-05-28	0.187000	0.190000	0.179500	0.19000	-0.524%	2,258,014	-31.579%
2026-05-27	0.180000	0.197500	0.172900	0.19100	+7.788%	4,259,251	-31.937%
2026-05-26	0.184100	0.184100	0.165000	0.17720	+0.796%	4,928,421	-26.637%
2026-05-22	0.193500	0.193500	0.171500	0.17580	-8.390%	1,595,430	-26.052%
2026-05-21	0.170000	0.191900	0.165000	0.19190	+13.349%	1,496,125	-32.256%
2026-05-20	0.178000	0.182800	0.165000	0.16930	-7.989%	1,809,067	-23.213%
2026-05-19	0.179200	0.185000	0.177101	0.18400	+0.546%	1,611,887	-29.348%
2026-05-18	0.177500	0.187929	0.176400	0.18300	-1.401%	889,217	-28.962%
2026-05-15	0.160000	0.186200	0.160000	0.18560	-2.264%	3,596,056	-29.957%
2026-05-14	0.197000	0.205000	0.186200	0.18990	-5.050%	3,958,807	-31.543%
2026-05-13	0.187300	0.200000	0.177500	0.20000	+8.108%	2,400,143	-35.000%
2026-05-12	0.200000	0.200000	0.185000	0.18500	-6.801%	5,193,945	-29.730%
2026-05-11	0.206000	0.206000	0.191000	0.19850	-5.701%	2,405,470	-34.509%
2026-05-08	0.208400	0.210500	0.202100	0.21050	-2.771%	1,211,881	-38.242%
2026-05-07	0.215600	0.216500	0.206900	0.21650	-1.591%	1,153,350	-39.954%
2026-05-06	0.210800	0.220000	0.207300	0.22000	+3.774%	960,046	-40.909%
2026-05-05	0.210000	0.217500	0.205600	0.21200	0.000%	1,932,111	-38.679%
2026-05-04	0.215300	0.222400	0.204500	0.21200	-2.033%	2,122,449	-38.679%
2026-05-01	0.224800	0.229000	0.216100	0.21640	-8.692%	1,583,962	-39.926%
2026-04-30	0.211300	0.237000	0.198500	0.23700	+13.615%	3,720,076	-45.148%
2026-04-29	0.210000	0.213900	0.191400	0.20860	-6.875%	7,305,528	-37.680%
2026-04-28	0.241000	0.267000	0.214000	0.22400	-5.684%	149,771,939	-41.964%
2026-04-27	0.223500	0.243400	0.222700	0.23750	+5.088%	2,865,653	-45.263%
2026-04-24	0.223900	0.229200	0.211200	0.22600	+2.727%	2,927,231	-42.478%
2026-04-23	0.230000	0.230000	0.213200	0.22000	-4.885%	2,017,540	-40.909%
2026-04-22	0.240000	0.240000	0.221800	0.23130	+4.283%	3,072,184	-43.796%
2026-04-21	0.247300	0.291600	0.214600	0.22180	-11.351%	13,137,645	-41.389%
2026-04-20	0.270000	0.270000	0.240000	0.25020	-9.018%	1,721,551	-48.042%
2026-04-17	0.278800	0.279300	0.269900	0.27500	-0.794%	1,140,822	-52.727%
2026-04-16	0.274200	0.284800	0.255900	0.27720	+2.439%	3,479,607	-53.102%
2026-04-15	0.272000	0.295800	0.258000	0.27060	+0.557%	5,438,950	-51.959%
2026-04-14	0.281500	0.281500	0.255600	0.26910	-4.405%	2,034,369	-51.691%
2026-04-13	0.252900	0.298200	0.252900	0.28150	+9.747%	3,096,906	-53.819%
2026-04-10	0.257500	0.260000	0.250900	0.25650	-0.427%	469,049	-49.318%
2026-04-09	0.264000	0.269700	0.253500	0.25760	+3.745%	770,418	-49.534%
2026-04-08	0.250000	0.256190	0.211500	0.24830	+2.731%	695,830	-47.644%
2026-04-07	0.245000	0.247500	0.231200	0.24170	-1.307%	391,090	-46.214%
2026-04-06	0.240000	0.251800	0.230100	0.24490	+3.771%	448,008	-46.917%
2026-04-02	0.243200	0.248800	0.230100	0.23600	-2.721%	286,374	-44.915%
2026-04-01	0.240000	0.249600	0.235300	0.24260	+1.591%	163,301	-46.414%
2026-03-31	0.233000	0.244700	0.210200	0.23880	-0.125%	584,952	-45.561%
2026-03-30	0.285000	0.285000	0.208840	0.23910	-11.673%	835,404	-45.629%
2026-03-27	0.271700	0.275400	0.262000	0.27070	-3.751%	237,511	-51.976%
2026-03-26	0.289600	0.295800	0.280000	0.28125	-3.582%	177,583	-53.778%
2026-03-25	0.294200	0.294200	0.276500	0.29170	+2.531%	199,393	-55.434%
2026-03-24	0.301100	0.301100	0.271800	0.28450	-3.559%	927,436	-54.306%
2026-03-23	0.290000	0.304100	0.283000	0.29500	+4.240%	345,588	-55.932%
2026-03-20	0.295300	0.297300	0.280200	0.28300	-5.572%	320,208	-54.064%
2026-03-19	0.305000	0.307600	0.291600	0.29970	-0.100%	137,107	-56.623%
2026-03-18	0.322700	0.322700	0.300000	0.30000	-4.306%	169,913	-56.667%
2026-03-17	0.320000	0.320000	0.303300	0.31350	-3.241%	233,061	-58.533%
2026-03-16	0.317400	0.328300	0.311300	0.32400	+1.855%	267,082	-59.877%
2026-03-13	0.326649	0.330200	0.313500	0.31810	-3.781%	216,331	-59.132%
2026-03-12	0.340500	0.350000	0.321600	0.33060	-4.451%	223,823	-60.678%
2026-03-11	0.360000	0.360000	0.340000	0.34600	-3.889%	416,228	-62.428%
2026-03-10	0.350000	0.364400	0.344900	0.36000	-1.505%	501,167	-63.889%
2026-03-09	0.369000	0.369900	0.350000	0.36550	+1.331%	861,377	-64.432%
2026-03-06	0.380900	0.380900	0.341600	0.36070	-53.138%	4,631,116	-63.959%
2026-03-05	0.794500	0.815100	0.741000	0.76970	-3.121%	160,094	-83.110%
2026-03-04	0.780000	0.822900	0.780000	0.79450	+4.416%	24,462	-83.638%
2026-03-03	0.754949	0.762000	0.727100	0.76090	-2.698%	33,499	-82.915%
2026-03-02	0.724500	0.839999	0.724500	0.78200	-1.592%	32,089	-83.376%
2026-02-27	0.810600	0.810600	0.755500	0.79465	-6.070%	24,786	-83.641%
2026-02-26	0.832300	0.850000	0.800000	0.84600	+3.171%	27,198	-84.634%
2026-02-25	0.899900	0.899900	0.737500	0.82000	+7.838%	52,197	-84.146%
2026-02-24	0.741200	0.795600	0.740000	0.76040	+0.682%	29,185	-82.904%
2026-02-23	0.791600	0.791600	0.750000	0.75525	-4.399%	52,923	-82.787%
2026-02-20	0.817000	0.888000	0.730800	0.79000	+7.968%	102,991	-83.544%
2026-02-19	0.755800	0.770251	0.730000	0.73170	-2.453%	52,663	-82.233%
2026-02-18	0.769100	0.839900	0.750000	0.75010	+0.013%	46,717	-82.669%
2026-02-17	0.774800	0.774800	0.730000	0.75000	-4.166%	35,365	-82.667%
2026-02-13	0.750000	0.840000	0.750000	0.78260	+2.974%	235,100	-83.389%
2026-02-12	0.801000	0.816200	0.750300	0.76000	-6.886%	120,064	-82.895%
2026-02-11	0.844500	0.893699	0.803000	0.81620	-1.597%	32,083	-84.073%
2026-02-10	0.800000	0.862000	0.724500	0.82945	+0.478%	132,408	-84.327%
2026-02-09	0.850000	0.880800	0.817100	0.82550	-4.234%	47,876	-84.252%
2026-02-06	0.875301	0.901500	0.862000	0.86200	+2.363%	34,092	-84.919%
2026-02-05	0.960000	0.979200	0.837300	0.84210	-11.794%	113,004	-84.562%
2026-02-04	0.990000	1.030000	0.914950	0.95470	-2.918%	151,044	-86.383%
2026-02-03	0.970000	1.020000	0.960100	0.98340	-0.435%	89,242	-86.781%
2026-02-02	1.000000	1.050000	0.987700	0.98770	-3.167%	57,779	-86.838%
2026-01-30	1.050000	1.050000	0.970100	1.02000	-2.857%	90,192	-87.255%
2026-01-29	0.970000	1.060000	0.970000	1.05000	+1.942%	48,950	-87.619%
2026-01-28	0.984000	1.060000	0.984000	1.03000	+3.000%	83,436	-87.379%
2026-01-27	1.020000	1.020000	1.000000	1.00000	-1.961%	52,347	-87.000%
2026-01-26	1.020000	1.031000	0.984000	1.02000	0.000%	77,906	-87.255%
2026-01-23	1.070000	1.070000	1.010000	1.02000	-1.923%	40,551	-87.255%
2026-01-22	0.999500	1.120000	0.999500	1.04000	+4.000%	70,478	-87.500%
2026-01-21	1.000000	1.045000	1.000000	1.00000	-0.990%	51,632	-87.000%
2026-01-20	1.000000	1.090000	0.998600	1.01000	-1.942%	189,067	-87.129%
2026-01-16	1.050000	1.090000	1.010000	1.03000	-0.962%	120,783	-87.379%
2026-01-15	1.080000	1.114300	1.030000	1.04000	-7.143%	102,649	-87.500%
2026-01-14	1.120000	1.120000	1.074000	1.12000	+1.818%	16,458	-88.393%
2026-01-13	1.050000	1.160000	1.050000	1.10000	-1.768%	197,320	-88.182%
2026-01-12	1.150000	1.155000	1.070000	1.11980	-2.626%	206,219	-88.391%
2026-01-09	1.150200	1.160000	1.150000	1.15000	-0.862%	35,542	-88.696%
2026-01-08	1.150000	1.180000	1.150000	1.16000	0.000%	31,652	-88.793%
2026-01-07	1.230000	1.230000	1.150000	1.16000	+0.870%	48,758	-88.793%
2026-01-06	1.170000	1.180000	1.150000	1.15000	-1.709%	25,889	-88.696%
2026-01-05	1.220000	1.220000	1.160000	1.17000	-0.847%	53,856	-88.889%
2026-01-02	1.150000	1.220000	1.150000	1.18000	+0.855%	35,490	-88.983%
2025-12-31	1.140000	1.212500	1.120300	1.17000	+1.739%	130,228	-88.889%
2025-12-30	1.170000	1.220000	1.141400	1.15000	-3.361%	51,541	-88.696%
2025-12-29	1.220000	1.240000	1.140000	1.19000	-4.032%	168,373	-89.076%
2025-12-26	1.250000	1.280000	1.210000	1.24000	-3.876%	46,059	-89.516%
2025-12-24	1.260000	1.300000	1.260000	1.29000	-0.769%	26,274	-89.922%
2025-12-23	1.398600	1.398600	1.260000	1.30000	-7.143%	76,697	-90.000%
2025-12-22	1.350000	1.450000	1.350000	1.40000	+2.941%	174,732	-90.714%
2025-12-19	1.280000	1.380000	1.280000	1.36000	+3.817%	69,734	-90.441%
2025-12-18	1.250000	1.340000	1.250000	1.31000	+4.800%	89,986	-90.076%
2025-12-17	1.310000	1.325000	1.250000	1.25000	-3.846%	65,745	-89.600%
2025-12-16	1.320000	1.353200	1.290000	1.30000	-2.256%	54,126	-90.000%
2025-12-15	1.500000	1.500000	1.320000	1.33000	-8.904%	95,954	-90.226%
2025-12-12	1.490000	1.520000	1.440000	1.46000	-0.680%	39,943	-91.096%
2025-12-11	1.450000	1.500000	1.441000	1.47000	-2.000%	55,283	-91.156%
2025-12-10	1.520000	1.540000	1.470000	1.50000	-1.316%	60,403	-91.333%
2025-12-09	1.470000	1.520000	1.450000	1.52000	+3.401%	72,691	-91.447%
2025-12-08	1.410000	1.500000	1.410000	1.47000	+0.685%	65,110	-91.156%
2025-12-05	1.520000	1.550000	1.420000	1.46000	-5.195%	74,463	-91.096%
2025-12-04	1.500000	1.540000	1.463400	1.54000	+2.667%	53,717	-91.558%
2025-12-03	1.430000	1.500000	1.380000	1.50000	+4.895%	101,994	-91.333%
2025-12-02	1.430000	1.480000	1.410100	1.43000	-3.378%	36,511	-90.909%
2025-12-01	1.510000	1.510000	1.450000	1.48000	-1.987%	77,915	-91.216%
2025-11-28	1.430000	1.549900	1.430000	1.51000	+2.027%	31,568	-91.391%
2025-11-26	1.380000	1.500000	1.380000	1.48000	+5.714%	80,603	-91.216%
2025-11-25	1.330000	1.400000	1.330000	1.40000	+4.478%	61,014	-90.714%
2025-11-24	1.330000	1.370000	1.330000	1.34000	-2.190%	57,459	-90.299%
2025-11-21	1.350000	1.414000	1.287500	1.37000	-0.725%	125,614	-90.511%
2025-11-20	1.440000	1.480000	1.360000	1.38000	-4.167%	132,492	-90.580%
2025-11-19	1.530000	1.530000	1.400000	1.44000	-3.356%	175,198	-90.972%
2025-11-18	1.430000	1.530000	1.400000	1.49000	-0.667%	92,724	-91.275%
2025-11-17	1.520000	1.540000	1.450000	1.50000	0.000%	155,746	-91.333%
2025-11-14	1.530000	1.540000	1.480000	1.50000	-1.316%	101,263	-91.333%
2025-11-13	1.520000	1.560000	1.470000	1.52000	+0.662%	180,866	-91.447%
2025-11-12	1.530000	1.539900	1.440000	1.51000	+4.138%	144,662	-91.391%
2025-11-11	1.390000	1.559900	1.350000	1.45000	+4.317%	247,645	-91.034%
2025-11-10	1.430000	1.440000	1.345000	1.39000	-2.797%	211,737	-90.647%
2025-11-07	1.500000	1.520000	1.100000	1.43000	-13.855%	1,291,569	-90.909%
2025-11-06	1.490000	1.690000	1.470000	1.66000	+10.667%	1,010,534	-92.169%
2025-11-05	1.500000	1.510000	1.450000	1.50000	0.000%	71,765	-91.333%
2025-11-04	1.490000	1.540000	1.480000	1.50000	-1.961%	82,974	-91.333%
2025-11-03	1.550000	1.580000	1.450000	1.53000	-0.649%	130,658	-91.503%
2025-10-31	1.590000	1.590000	1.500100	1.54000	-2.532%	48,287	-91.558%
2025-10-30	1.460000	1.689900	1.460000	1.58000	+6.040%	249,088	-91.772%
2025-10-29	1.560000	1.560000	1.465000	1.49000	-1.974%	105,684	-91.275%
2025-10-28	1.540000	1.570000	1.515000	1.52000	-1.935%	108,260	-91.447%
2025-10-27	1.560000	1.590000	1.530000	1.55000	+0.649%	63,360	-91.613%
2025-10-24	1.540000	1.590000	1.520000	1.54000	+1.316%	71,922	-91.558%
2025-10-23	1.440000	1.550000	1.440000	1.52000	+5.556%	110,720	-91.447%
2025-10-22	1.490000	1.509900	1.410100	1.44000	-5.263%	221,913	-90.972%
2025-10-21	1.580000	1.580000	1.497600	1.52000	-5.000%	214,109	-91.447%
2025-10-20	1.600000	1.620000	1.580000	1.60000	+1.266%	52,871	-91.875%
2025-10-17	1.610000	1.610000	1.560000	1.58000	-1.863%	86,575	-91.772%
2025-10-16	1.670000	1.700000	1.600000	1.61000	-3.012%	81,086	-91.925%
2025-10-15	1.670000	1.740000	1.620000	1.66000	-0.599%	178,924	-92.169%
2025-10-14	1.610000	1.700000	1.580000	1.67000	+2.454%	195,832	-92.216%
2025-10-13	1.550000	1.630000	1.530000	1.63000	+5.161%	189,912	-92.025%
2025-10-10	1.580000	1.590000	1.510000	1.55000	-2.516%	164,442	-91.613%
2025-10-09	1.630000	1.670000	1.560000	1.59000	0.000%	253,498	-91.824%
2025-10-08	1.620000	1.670000	1.584300	1.59000	-0.625%	324,709	-91.824%
2025-10-07	1.550000	1.680000	1.550000	1.60000	+2.564%	315,630	-91.875%
2025-10-06	1.600000	1.609800	1.550000	1.56000	-2.500%	142,589	-91.667%
2025-10-03	1.600000	1.610000	1.550000	1.60000	+2.564%	109,212	-91.875%
2025-10-02	1.580000	1.670000	1.551600	1.56000	-4.294%	234,503	-91.667%
2025-10-01	1.510000	1.680000	1.510000	1.63000	+7.237%	150,809	-92.025%
2025-09-30	1.530000	1.560000	1.510000	1.52000	-1.299%	41,087	-91.447%
2025-09-29	1.570000	1.590000	1.510600	1.54000	-1.911%	123,245	-91.558%
2025-09-26	1.430000	1.570000	1.430000	1.57000	+8.276%	131,495	-91.720%
2025-09-25	1.520000	1.530000	1.410000	1.45000	-6.452%	149,053	-91.034%
2025-09-24	1.580000	1.590000	1.550000	1.55000	-3.125%	75,902	-91.613%
2025-09-23	1.560000	1.600000	1.550000	1.60000	-0.621%	182,909	-91.875%
2025-09-22	1.550000	1.610000	1.550000	1.61000	+4.545%	100,793	-91.925%
2025-09-19	1.570000	1.600000	1.540000	1.54000	-2.532%	140,998	-91.558%
2025-09-18	1.610000	1.610000	1.570000	1.58000	-2.469%	188,198	-91.772%
2025-09-17	1.560000	1.620000	1.560000	1.62000	+1.250%	133,888	-91.975%
2025-09-16	1.590000	1.620000	1.560000	1.60000	0.000%	97,792	-91.875%
2025-09-15	1.610000	1.629999	1.580000	1.60000	-1.235%	79,248	-91.875%
2025-09-12	1.610000	1.639500	1.590000	1.62000	-0.613%	153,968	-91.975%
2025-09-11	1.610000	1.679900	1.610000	1.63000	+1.242%	230,816	-92.025%
2025-09-10	1.650000	1.660000	1.600000	1.61000	-2.424%	133,568	-91.925%
2025-09-09	1.620000	1.650000	1.570000	1.65000	0.000%	203,216	-92.121%
2025-09-08	1.650000	1.650000	1.560000	1.65000	+3.125%	330,700	-92.121%
2025-09-05	1.590000	1.630000	1.560000	1.60000	+1.911%	245,043	-91.875%
2025-09-04	1.600000	1.610000	1.510000	1.57000	-0.633%	224,681	-91.720%
2025-09-03	1.610000	1.730000	1.580000	1.58000	-4.242%	317,338	-91.772%
2025-09-02	1.650000	1.720000	1.600000	1.65000	0.000%	255,806	-92.121%
2025-08-29	1.710000	1.740000	1.590000	1.65000	-3.509%	313,176	-92.121%
2025-08-28	1.710000	1.740000	1.670000	1.71000	+2.395%	229,340	-92.398%
2025-08-27	1.730000	1.760000	1.600000	1.67000	-1.765%	444,680	-92.216%
2025-08-26	1.720000	1.880000	1.670000	1.70000	+8.974%	1,363,503	-92.353%
2025-08-25	1.750000	1.800000	1.540000	1.56000	-10.345%	372,165	-91.667%
2025-08-22	1.720000	1.809500	1.700000	1.74000	+2.353%	534,079	-92.529%
2025-08-21	1.720000	1.750000	1.610000	1.70000	-1.163%	564,565	-92.353%
2025-08-20	1.810000	1.900000	1.650000	1.72000	-42.667%	2,868,569	-92.442%
2025-08-19	4.270000	4.270000	2.850100	3.00000	-26.829%	522,610	-95.667%
2025-08-18	5.030000	5.115000	4.090000	4.10000	-22.642%	328,830	-96.829%
2025-08-15	5.260000	5.386300	5.011700	5.30000	+5.159%	80,527	-97.547%
2025-08-14	5.770000	6.059400	4.850000	5.04000	-13.993%	297,214	-97.421%
2025-08-13	5.070000	5.996100	5.070000	5.86000	+10.775%	155,107	-97.782%
2025-08-12	5.000000	5.509900	4.990000	5.29000	+4.960%	117,353	-97.543%
2025-08-11	5.060000	5.250000	4.750000	5.04000	+0.599%	133,496	-97.421%
2025-08-08	5.660000	5.756600	5.000000	5.01000	-13.021%	166,271	-97.405%
2025-08-07	5.840000	6.170000	5.600000	5.76000	-6.796%	193,413	-97.743%
2025-08-06	7.130000	7.130000	5.900000	6.18000	-14.759%	268,425	-97.896%
2025-08-05	6.870000	7.250000	5.440000	7.25000	+1.866%	319,467	-98.207%
2025-08-04	6.948000	7.320000	6.676800	7.11720	+0.474%	138,127	-98.173%
2025-08-01	6.951600	7.264800	6.306000	7.08360	-0.923%	152,905	-98.165%
2025-07-31	7.390800	7.513200	7.038000	7.14960	+1.829%	200,151	-98.182%
2025-07-30	6.960000	7.560000	6.768000	7.02120	-7.377%	436,353	-98.148%
2025-07-29	10.800000	10.920000	7.220400	7.58040	+14.938%	14,904,376	-98.285%
2025-07-28	7.798800	7.798800	6.031200	6.59520	-24.712%	385,308	-98.029%
2025-07-25	8.760000	8.899200	8.131200	8.76000	-5.428%	229,578	-98.516%
2025-07-24	9.274800	9.781200	8.976000	9.26280	+4.424%	196,643	-98.597%
2025-07-23	8.760000	9.240000	8.467500	8.87040	+6.207%	181,278	-98.534%
2025-07-22	8.905200	8.905200	7.832400	8.35200	-2.439%	168,396	-98.443%
2025-07-21	7.293600	9.100800	7.201200	8.56080	+20.182%	502,236	-98.481%
2025-07-18	7.234800	7.718400	6.834000	7.12320	-3.621%	213,770	-98.175%
2025-07-17	7.560000	7.680000	6.840000	7.39080	-2.578%	294,946	-98.241%
2025-07-16	7.920000	8.494800	7.202400	7.58640	+10.524%	374,265	-98.286%
2025-07-15	6.600000	6.898800	5.640000	6.86400	-1.209%	418,909	-98.106%
2025-07-14	8.520000	8.548800	6.480000	6.94800	-23.816%	632,283	-98.129%
2025-07-11	10.440000	11.460000	8.400000	9.12000	-23.848%	1,231,996	-98.575%
2025-07-10	8.760000	13.200000	7.920000	11.97600	+42.571%	9,771,932	-98.914%
2025-07-09	10.731600	19.200000	7.680000	8.40000	+108.955%	51,730,605	-98.452%
2025-07-08	2.961600	4.080000	2.877600	4.02000	+39.467%	3,877,225	-96.766%
2025-07-07	3.048000	3.120000	2.698800	2.88240	-2.278%	116,091	-95.490%
2025-07-03	2.806800	3.000000	2.806800	2.94960	+5.088%	45,921	-95.593%
2025-07-02	2.760000	2.908800	2.742000	2.80680	+1.696%	45,338	-95.368%
2025-07-01	2.736000	2.876400	2.660400	2.76000	0.000%	27,570	-95.290%
2025-06-30	2.812800	2.812800	2.664000	2.76000	+2.816%	39,312	-95.290%
2025-06-27	2.719200	3.022800	2.652000	2.68440	-2.314%	53,030	-95.157%
2025-06-26	2.756400	2.876400	2.432400	2.74800	-0.261%	88,227	-95.269%
2025-06-25	3.120000	3.163200	2.642400	2.75520	-11.726%	118,313	-95.282%
2025-06-24	3.480000	3.480000	2.796000	3.12120	-8.737%	291,048	-95.835%
2025-06-23	3.600000	3.897600	3.216000	3.42000	+1.604%	1,614,196	-96.199%
2025-06-20	3.724800	3.840000	3.360000	3.36600	-4.915%	35,685	-96.138%
2025-06-18	3.672000	3.717600	3.356400	3.54000	-4.839%	48,209	-96.328%
2025-06-17	3.840000	3.840000	3.720000	3.72000	-3.125%	33,633	-96.505%
2025-06-16	4.015200	4.078800	3.703200	3.84000	-7.246%	36,087	-96.615%
2025-06-13	4.124400	4.242000	3.758400	4.14000	+0.466%	31,621	-96.860%
2025-06-12	4.080000	4.198800	3.901200	4.12080	-0.145%	22,862	-96.845%
2025-06-11	3.960000	4.317600	3.744000	4.12680	+6.834%	54,231	-96.850%
2025-06-10	3.960000	4.148400	3.751200	3.86280	-1.860%	43,300	-96.635%
2025-06-09	4.203600	4.560000	3.848400	3.93600	-7.865%	45,831	-96.697%
2025-06-06	4.440000	4.500000	4.046400	4.27200	-0.168%	43,515	-96.957%
2025-06-05	4.440000	4.460400	4.101600	4.27920	-2.221%	32,052	-96.962%
2025-06-04	4.440000	4.714800	4.044000	4.37640	+2.185%	175,262	-97.030%
2025-06-03	4.200000	4.524000	4.200000	4.28280	+3.150%	47,985	-96.965%
2025-06-02	4.740000	5.124000	4.080000	4.15200	-1.228%	166,657	-96.869%
2025-05-30	4.443600	4.555200	4.081200	4.20360	-7.033%	41,166	-96.907%
2025-05-29	4.744800	4.798800	4.399200	4.52160	-5.327%	35,969	-97.125%
2025-05-28	4.800000	4.867200	4.560000	4.77600	-0.798%	16,950	-97.278%
2025-05-27	5.280000	5.280000	4.680000	4.81440	-2.242%	22,098	-97.300%
2025-05-23	4.819200	5.277600	4.701600	4.92480	-0.870%	17,620	-97.360%
2025-05-22	4.920000	5.395200	4.681200	4.96800	+2.172%	26,360	-97.383%
2025-05-21	5.520000	5.520000	4.861200	4.86240	-9.148%	19,030	-97.326%
2025-05-20	5.160000	5.400000	5.160000	5.35200	+6.699%	16,156	-97.571%
2025-05-19	4.920000	5.100000	4.830000	5.01600	+1.951%	10,401	-97.408%
2025-05-16	4.860000	5.145600	4.860000	4.92000	-1.205%	12,578	-97.358%
2025-05-15	5.040000	5.040000	4.695600	4.98000	+3.750%	21,732	-97.390%
2025-05-14	5.326800	5.460600	4.800000	4.80000	-8.467%	26,937	-97.292%
2025-05-13	5.180400	5.512800	5.160000	5.24400	-1.532%	16,255	-97.521%
2025-05-12	5.341200	5.520000	5.160000	5.32560	-3.290%	14,160	-97.559%
2025-05-09	5.148000	5.556000	5.041200	5.50680	+10.578%	9,529	-97.639%
2025-05-08	5.160000	5.544000	4.860000	4.98000	-3.712%	24,723	-97.390%
2025-05-07	5.280000	5.395200	5.052000	5.17200	-0.897%	22,735	-97.486%
2025-05-06	5.865600	5.934000	5.163600	5.21880	-9.396%	16,212	-97.509%
2025-05-05	6.000000	6.117600	5.674800	5.76000	-3.634%	9,004	-97.743%
2025-05-02	5.976000	6.108000	5.786400	5.97720	+3.233%	16,728	-97.825%
2025-05-01	5.880000	5.886000	5.581200	5.79000	0.000%	6,964	-97.755%
2025-04-30	5.760000	5.926800	5.566800	5.79000	-2.308%	8,976	-97.755%
2025-04-29	5.817600	6.102000	5.652000	5.92680	+2.533%	17,429	-97.807%
2025-04-28	5.988000	5.998800	5.508000	5.78040	-0.269%	6,845	-97.751%
2025-04-25	5.908800	6.116400	5.445600	5.79600	-2.876%	16,856	-97.757%
2025-04-24	6.120000	6.120000	5.460000	5.96760	+3.583%	25,682	-97.822%
2025-04-23	5.640000	6.225600	5.565600	5.76120	+2.367%	31,225	-97.744%
2025-04-22	5.148000	5.755200	5.101200	5.62800	+6.591%	12,592	-97.690%
2025-04-21	5.373600	5.758800	4.921200	5.28000	-4.968%	13,070	-97.538%
2025-04-17	6.064800	6.091200	5.280000	5.55600	-0.430%	39,560	-97.660%
2025-04-16	5.766000	6.118800	5.130000	5.58000	-4.183%	15,213	-97.670%
2025-04-15	5.160000	6.120000	5.041200	5.82360	+11.846%	31,404	-97.768%
2025-04-14	5.121600	5.280000	4.752000	5.20680	-1.386%	12,231	-97.503%
2025-04-11	5.055600	5.400000	4.680000	5.28000	+7.843%	14,040	-97.538%
2025-04-10	5.160000	5.325600	4.590600	4.89600	-4.673%	13,339	-97.345%
2025-04-09	5.100000	5.316500	4.200000	5.13600	+0.469%	56,693	-97.469%
2025-04-08	6.255600	6.600000	4.800000	5.11200	-14.130%	56,690	-97.457%
2025-04-07	5.642400	5.953200	5.046000	5.95320	0.000%	51,364	-97.816%
2025-04-04	6.134400	6.360000	5.412000	5.95320	-5.863%	55,227	-97.816%
2025-04-03	6.763200	6.960000	6.240000	6.32400	-9.294%	32,181	-97.944%
2025-04-02	6.840000	7.512000	6.811200	6.97200	+4.290%	18,751	-98.135%
2025-04-01	7.082400	7.516800	6.361200	6.68520	-1.607%	48,010	-98.055%
2025-03-31	7.201200	7.680000	6.720000	6.79440	-12.892%	34,580	-98.087%
2025-03-28	7.440000	7.800000	6.960000	7.80000	-6.529%	66,655	-98.333%
2025-03-27	8.176800	8.400000	8.040000	8.34480	+3.605%	12,450	-98.442%
2025-03-26	8.280000	8.432400	7.904400	8.05440	-3.508%	29,663	-98.386%
2025-03-25	8.822400	9.414000	8.347200	8.34720	-4.174%	34,063	-98.443%
2025-03-24	9.000000	9.360000	8.532000	8.71080	-1.919%	35,230	-98.508%
2025-03-21	9.360000	9.483600	8.760000	8.88120	-6.316%	38,179	-98.536%
2025-03-20	9.891600	10.318800	9.480000	9.48000	-1.912%	11,440	-98.629%
2025-03-19	10.200000	10.200000	9.664800	9.66480	-4.119%	13,479	-98.655%
2025-03-18	10.320000	10.320000	9.840000	10.08000	-3.337%	12,500	-98.710%
2025-03-17	10.440000	10.560000	10.020000	10.42800	+2.235%	28,431	-98.753%
2025-03-14	9.354000	10.200000	9.241200	10.20000	+9.254%	40,988	-98.725%
2025-03-13	9.840000	9.840000	9.000000	9.33600	-2.261%	17,786	-98.608%
2025-03-12	9.240000	9.787800	9.151200	9.55200	+3.095%	15,069	-98.639%
2025-03-11	9.480000	9.718800	8.732400	9.26520	-2.315%	34,544	-98.597%
2025-03-10	10.200000	10.215600	8.880000	9.48480	-7.066%	75,148	-98.629%
2025-03-07	10.200000	10.797600	9.720000	10.20600	+0.106%	26,015	-98.726%
2025-03-06	10.273200	11.037600	9.795600	10.19520	-2.457%	37,758	-98.725%
2025-03-05	10.130400	11.400000	9.082800	10.45200	+6.937%	94,646	-98.756%
2025-03-04	8.757600	10.140000	8.400000	9.77400	+10.082%	65,351	-98.670%
2025-03-03	10.250400	10.800000	8.551200	8.87880	-15.873%	69,719	-98.536%
2025-02-28	10.200000	10.882800	9.990000	10.55400	+5.557%	33,883	-98.768%
2025-02-27	10.220400	10.548000	9.600000	9.99840	-5.210%	48,653	-98.700%
2025-02-26	10.338000	11.379600	10.338000	10.54800	+3.254%	61,365	-98.768%
2025-02-25	11.280000	11.878800	9.600000	10.21560	-12.327%	117,007	-98.727%
2025-02-24	12.480000	13.320000	11.280000	11.65200	-7.524%	89,692	-98.884%
2025-02-21	15.480000	15.546000	12.480000	12.60000	-16.667%	108,732	-98.968%
2025-02-20	14.520000	15.600000	14.160000	15.12000	+4.132%	41,477	-99.140%
2025-02-19	15.240000	15.504000	13.920000	14.52000	-6.202%	112,355	-99.105%
2025-02-18	16.440000	17.040000	15.240000	15.48000	-5.147%	51,488	-99.160%
2025-02-14	16.680000	16.680000	15.000000	16.32000	+0.741%	89,550	-99.203%
2025-02-13	18.240000	18.240000	15.600000	16.20000	-10.000%	128,838	-99.198%
2025-02-12	14.280000	18.480000	14.160000	18.00000	+22.951%	282,655	-99.278%
2025-02-11	15.240000	15.720000	14.400000	14.64000	-7.576%	75,684	-99.112%
2025-02-10	16.560000	16.800000	13.920000	15.84000	+1.538%	201,278	-99.179%
2025-02-07	15.720000	17.160000	14.880000	15.60000	-12.162%	198,113	-99.167%
2025-02-06	18.000000	18.000000	14.640000	17.76000	+8.824%	304,164	-99.268%
2025-02-05	16.680000	18.000000	14.400000	16.32000	+3.030%	505,005	-99.203%
2025-02-04	12.720000	17.038800	11.305200	15.84000	+25.714%	797,952	-99.179%
2025-02-03	9.037200	13.680000	8.665200	12.60000	+38.486%	749,764	-98.968%
2025-01-31	7.440000	10.074000	7.200000	9.09840	+21.196%	602,504	-98.571%
2025-01-30	7.642800	7.779600	6.960000	7.50720	-2.872%	73,193	-98.268%
2025-01-29	7.572000	8.032800	7.200000	7.72920	-2.008%	80,502	-98.318%
2025-01-28	7.921200	8.281200	7.432800	7.88760	-0.424%	41,767	-98.352%
2025-01-27	8.580000	8.596800	7.802400	7.92120	-11.002%	50,305	-98.359%
2025-01-24	9.062400	9.360000	8.760000	8.90040	-2.536%	31,030	-98.539%
2025-01-23	9.216000	9.396000	8.640000	9.13200	-0.393%	26,594	-98.576%
2025-01-22	9.960000	10.068000	8.187600	9.16800	-8.459%	160,856	-98.582%
2025-01-21	10.810800	10.824000	9.729600	10.01520	-6.634%	43,631	-98.702%

.dark-mode .YV6q9X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YV6q9X{ color: #333333; background-color: white; border: 2px solid #333333; }CLDICalidi Biotherapeutics, Inc.stock NYSEAMERICAN

CLDI
Calidi Biotherapeutics, Inc.
stock NYSEAMERICAN