Dark

CLDI
Calidi Biotherapeutics, Inc.
stock NYSEAMERICAN

At Close

May 15, 2026 3:59:43 PM EDT

0.1800USD-3.054%(-0.0058)3,596,056

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 15, 2026 9:29:30 AM EDT

0.1659USD-12.638%(-0.0240)292,106

After-hours

May 15, 2026 4:53:30 PM EDT

0.1856USD+0.815%(+0.0015)14,678

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	0.160000	0.186200	0.16000	0.18560	-2.264%	3,596,056	0.000%
2026-05-14	0.197000	0.205000	0.18620	0.18990	-5.050%	3,958,807	-2.264%
2026-05-13	0.187300	0.200000	0.17750	0.20000	+8.108%	2,400,143	-7.200%
2026-05-12	0.200000	0.200000	0.18500	0.18500	-6.801%	5,193,945	+0.324%
2026-05-11	0.206000	0.206000	0.19100	0.19850	-5.701%	2,405,470	-6.499%
2026-05-08	0.208400	0.210500	0.20210	0.21050	-2.771%	1,211,881	-11.829%
2026-05-07	0.215600	0.216500	0.20690	0.21650	-1.591%	1,153,350	-14.273%
2026-05-06	0.210800	0.220000	0.20730	0.22000	+3.774%	960,046	-15.636%
2026-05-05	0.210000	0.217500	0.20560	0.21200	0.000%	1,932,111	-12.453%
2026-05-04	0.215300	0.222400	0.20450	0.21200	-2.033%	2,122,449	-12.453%
2026-05-01	0.224800	0.229000	0.21610	0.21640	-8.692%	1,583,962	-14.233%
2026-04-30	0.211300	0.237000	0.19850	0.23700	+13.615%	3,720,076	-21.688%
2026-04-29	0.210000	0.213900	0.19140	0.20860	-6.875%	7,305,528	-11.026%
2026-04-28	0.241000	0.267000	0.21400	0.22400	-5.684%	149,771,939	-17.143%
2026-04-27	0.223500	0.243400	0.22270	0.23750	+5.088%	2,865,653	-21.853%
2026-04-24	0.223900	0.229200	0.21120	0.22600	+2.727%	2,927,231	-17.876%
2026-04-23	0.230000	0.230000	0.21320	0.22000	-4.885%	2,017,540	-15.636%
2026-04-22	0.240000	0.240000	0.22180	0.23130	+4.283%	3,072,184	-19.758%
2026-04-21	0.247300	0.291600	0.21460	0.22180	-11.351%	13,137,645	-16.321%
2026-04-20	0.270000	0.270000	0.24000	0.25020	-9.018%	1,721,551	-25.819%
2026-04-17	0.278800	0.279300	0.26990	0.27500	-0.794%	1,140,822	-32.509%
2026-04-16	0.274200	0.284800	0.25590	0.27720	+2.439%	3,479,607	-33.045%
2026-04-15	0.272000	0.295800	0.25800	0.27060	+0.557%	5,438,950	-31.412%
2026-04-14	0.281500	0.281500	0.25560	0.26910	-4.405%	2,034,369	-31.029%
2026-04-13	0.252900	0.298200	0.25290	0.28150	+9.747%	3,096,906	-34.067%
2026-04-10	0.257500	0.260000	0.25090	0.25650	-0.427%	469,049	-27.641%
2026-04-09	0.264000	0.269700	0.25350	0.25760	+3.745%	770,418	-27.950%
2026-04-08	0.250000	0.256190	0.21150	0.24830	+2.731%	695,830	-25.252%
2026-04-07	0.245000	0.247500	0.23120	0.24170	-1.307%	391,090	-23.211%
2026-04-06	0.240000	0.251800	0.23010	0.24490	+3.771%	448,008	-24.214%
2026-04-02	0.243200	0.248800	0.23010	0.23600	-2.721%	286,374	-21.356%
2026-04-01	0.240000	0.249600	0.23530	0.24260	+1.591%	163,301	-23.495%
2026-03-31	0.233000	0.244700	0.21020	0.23880	-0.125%	584,952	-22.278%
2026-03-30	0.285000	0.285000	0.20884	0.23910	-11.673%	835,404	-22.376%
2026-03-27	0.271700	0.275400	0.26200	0.27070	-3.751%	237,511	-31.437%
2026-03-26	0.289600	0.295800	0.28000	0.28125	-3.582%	177,583	-34.009%
2026-03-25	0.294200	0.294200	0.27650	0.29170	+2.531%	199,393	-36.373%
2026-03-24	0.301100	0.301100	0.27180	0.28450	-3.559%	927,436	-34.763%
2026-03-23	0.290000	0.304100	0.28300	0.29500	+4.240%	345,588	-37.085%
2026-03-20	0.295300	0.297300	0.28020	0.28300	-5.572%	320,208	-34.417%
2026-03-19	0.305000	0.307600	0.29160	0.29970	-0.100%	137,107	-38.071%
2026-03-18	0.322700	0.322700	0.30000	0.30000	-4.306%	169,913	-38.133%
2026-03-17	0.320000	0.320000	0.30330	0.31350	-3.241%	233,061	-40.797%
2026-03-16	0.317400	0.328300	0.31130	0.32400	+1.855%	267,082	-42.716%
2026-03-13	0.326649	0.330200	0.31350	0.31810	-3.781%	216,331	-41.654%
2026-03-12	0.340500	0.350000	0.32160	0.33060	-4.451%	223,823	-43.860%
2026-03-11	0.360000	0.360000	0.34000	0.34600	-3.889%	416,228	-46.358%
2026-03-10	0.350000	0.364400	0.34490	0.36000	-1.505%	501,167	-48.444%
2026-03-09	0.369000	0.369900	0.35000	0.36550	+1.331%	861,377	-49.220%
2026-03-06	0.380900	0.380900	0.34160	0.36070	-53.138%	4,631,116	-48.544%
2026-03-05	0.794500	0.815100	0.74100	0.76970	-3.121%	160,094	-75.887%
2026-03-04	0.780000	0.822900	0.78000	0.79450	+4.416%	24,462	-76.639%
2026-03-03	0.754949	0.762000	0.72710	0.76090	-2.698%	33,499	-75.608%
2026-03-02	0.724500	0.839999	0.72450	0.78200	-1.592%	32,089	-76.266%
2026-02-27	0.810600	0.810600	0.75550	0.79465	-6.070%	24,786	-76.644%
2026-02-26	0.832300	0.850000	0.80000	0.84600	+3.171%	27,198	-78.061%
2026-02-25	0.899900	0.899900	0.73750	0.82000	+7.838%	52,197	-77.366%
2026-02-24	0.741200	0.795600	0.74000	0.76040	+0.682%	29,185	-75.592%
2026-02-23	0.791600	0.791600	0.75000	0.75525	-4.399%	52,923	-75.425%
2026-02-20	0.817000	0.888000	0.73080	0.79000	+7.968%	102,991	-76.506%
2026-02-19	0.755800	0.770251	0.73000	0.73170	-2.453%	52,663	-74.634%
2026-02-18	0.769100	0.839900	0.75000	0.75010	+0.013%	46,717	-75.257%
2026-02-17	0.774800	0.774800	0.73000	0.75000	-4.166%	35,365	-75.253%
2026-02-13	0.750000	0.840000	0.75000	0.78260	+2.974%	235,100	-76.284%
2026-02-12	0.801000	0.816200	0.75030	0.76000	-6.886%	120,064	-75.579%
2026-02-11	0.844500	0.893699	0.80300	0.81620	-1.597%	32,083	-77.260%
2026-02-10	0.800000	0.862000	0.72450	0.82945	+0.478%	132,408	-77.624%
2026-02-09	0.850000	0.880800	0.81710	0.82550	-4.234%	47,876	-77.517%
2026-02-06	0.875301	0.901500	0.86200	0.86200	+2.363%	34,092	-78.469%
2026-02-05	0.960000	0.979200	0.83730	0.84210	-11.794%	113,004	-77.960%
2026-02-04	0.990000	1.030000	0.91495	0.95470	-2.918%	151,044	-80.559%
2026-02-03	0.970000	1.020000	0.96010	0.98340	-0.435%	89,242	-81.127%
2026-02-02	1.000000	1.050000	0.98770	0.98770	-3.167%	57,779	-81.209%
2026-01-30	1.050000	1.050000	0.97010	1.02000	-2.857%	90,192	-81.804%
2026-01-29	0.970000	1.060000	0.97000	1.05000	+1.942%	48,950	-82.324%
2026-01-28	0.984000	1.060000	0.98400	1.03000	+3.000%	83,436	-81.981%
2026-01-27	1.020000	1.020000	1.00000	1.00000	-1.961%	52,347	-81.440%
2026-01-26	1.020000	1.031000	0.98400	1.02000	0.000%	77,906	-81.804%
2026-01-23	1.070000	1.070000	1.01000	1.02000	-1.923%	40,551	-81.804%
2026-01-22	0.999500	1.120000	0.99950	1.04000	+4.000%	70,478	-82.154%
2026-01-21	1.000000	1.045000	1.00000	1.00000	-0.990%	51,632	-81.440%
2026-01-20	1.000000	1.090000	0.99860	1.01000	-1.942%	189,067	-81.624%
2026-01-16	1.050000	1.090000	1.01000	1.03000	-0.962%	120,783	-81.981%
2026-01-15	1.080000	1.114300	1.03000	1.04000	-7.143%	102,649	-82.154%
2026-01-14	1.120000	1.120000	1.07400	1.12000	+1.818%	16,458	-83.429%
2026-01-13	1.050000	1.160000	1.05000	1.10000	-1.768%	197,320	-83.127%
2026-01-12	1.150000	1.155000	1.07000	1.11980	-2.626%	206,219	-83.426%
2026-01-09	1.150200	1.160000	1.15000	1.15000	-0.862%	35,542	-83.861%
2026-01-08	1.150000	1.180000	1.15000	1.16000	0.000%	31,652	-84.000%
2026-01-07	1.230000	1.230000	1.15000	1.16000	+0.870%	48,758	-84.000%
2026-01-06	1.170000	1.180000	1.15000	1.15000	-1.709%	25,889	-83.861%
2026-01-05	1.220000	1.220000	1.16000	1.17000	-0.847%	53,856	-84.137%
2026-01-02	1.150000	1.220000	1.15000	1.18000	+0.855%	35,490	-84.271%
2025-12-31	1.140000	1.212500	1.12030	1.17000	+1.739%	130,228	-84.137%
2025-12-30	1.170000	1.220000	1.14140	1.15000	-3.361%	51,541	-83.861%
2025-12-29	1.220000	1.240000	1.14000	1.19000	-4.032%	168,373	-84.403%
2025-12-26	1.250000	1.280000	1.21000	1.24000	-3.876%	46,059	-85.032%
2025-12-24	1.260000	1.300000	1.26000	1.29000	-0.769%	26,274	-85.612%
2025-12-23	1.398600	1.398600	1.26000	1.30000	-7.143%	76,697	-85.723%
2025-12-22	1.350000	1.450000	1.35000	1.40000	+2.941%	174,732	-86.743%
2025-12-19	1.280000	1.380000	1.28000	1.36000	+3.817%	69,734	-86.353%
2025-12-18	1.250000	1.340000	1.25000	1.31000	+4.800%	89,986	-85.832%
2025-12-17	1.310000	1.325000	1.25000	1.25000	-3.846%	65,745	-85.152%
2025-12-16	1.320000	1.353200	1.29000	1.30000	-2.256%	54,126	-85.723%
2025-12-15	1.500000	1.500000	1.32000	1.33000	-8.904%	95,954	-86.045%
2025-12-12	1.490000	1.520000	1.44000	1.46000	-0.680%	39,943	-87.288%
2025-12-11	1.450000	1.500000	1.44100	1.47000	-2.000%	55,283	-87.374%
2025-12-10	1.520000	1.540000	1.47000	1.50000	-1.316%	60,403	-87.627%
2025-12-09	1.470000	1.520000	1.45000	1.52000	+3.401%	72,691	-87.789%
2025-12-08	1.410000	1.500000	1.41000	1.47000	+0.685%	65,110	-87.374%
2025-12-05	1.520000	1.550000	1.42000	1.46000	-5.195%	74,463	-87.288%
2025-12-04	1.500000	1.540000	1.46340	1.54000	+2.667%	53,717	-87.948%
2025-12-03	1.430000	1.500000	1.38000	1.50000	+4.895%	101,994	-87.627%
2025-12-02	1.430000	1.480000	1.41010	1.43000	-3.378%	36,511	-87.021%
2025-12-01	1.510000	1.510000	1.45000	1.48000	-1.987%	77,915	-87.459%
2025-11-28	1.430000	1.549900	1.43000	1.51000	+2.027%	31,568	-87.709%
2025-11-26	1.380000	1.500000	1.38000	1.48000	+5.714%	80,603	-87.459%
2025-11-25	1.330000	1.400000	1.33000	1.40000	+4.478%	61,014	-86.743%
2025-11-24	1.330000	1.370000	1.33000	1.34000	-2.190%	57,459	-86.149%
2025-11-21	1.350000	1.414000	1.28750	1.37000	-0.725%	125,614	-86.453%
2025-11-20	1.440000	1.480000	1.36000	1.38000	-4.167%	132,492	-86.551%
2025-11-19	1.530000	1.530000	1.40000	1.44000	-3.356%	175,198	-87.111%
2025-11-18	1.430000	1.530000	1.40000	1.49000	-0.667%	92,724	-87.544%
2025-11-17	1.520000	1.540000	1.45000	1.50000	0.000%	155,746	-87.627%
2025-11-14	1.530000	1.540000	1.48000	1.50000	-1.316%	101,263	-87.627%
2025-11-13	1.520000	1.560000	1.47000	1.52000	+0.662%	180,866	-87.789%
2025-11-12	1.530000	1.539900	1.44000	1.51000	+4.138%	144,662	-87.709%
2025-11-11	1.390000	1.559900	1.35000	1.45000	+4.317%	247,645	-87.200%
2025-11-10	1.430000	1.440000	1.34500	1.39000	-2.797%	211,737	-86.647%
2025-11-07	1.500000	1.520000	1.10000	1.43000	-13.855%	1,291,569	-87.021%
2025-11-06	1.490000	1.690000	1.47000	1.66000	+10.667%	1,010,534	-88.819%
2025-11-05	1.500000	1.510000	1.45000	1.50000	0.000%	71,765	-87.627%
2025-11-04	1.490000	1.540000	1.48000	1.50000	-1.961%	82,974	-87.627%
2025-11-03	1.550000	1.580000	1.45000	1.53000	-0.649%	130,658	-87.869%
2025-10-31	1.590000	1.590000	1.50010	1.54000	-2.532%	48,287	-87.948%
2025-10-30	1.460000	1.689900	1.46000	1.58000	+6.040%	249,088	-88.253%
2025-10-29	1.560000	1.560000	1.46500	1.49000	-1.974%	105,684	-87.544%
2025-10-28	1.540000	1.570000	1.51500	1.52000	-1.935%	108,260	-87.789%
2025-10-27	1.560000	1.590000	1.53000	1.55000	+0.649%	63,360	-88.026%
2025-10-24	1.540000	1.590000	1.52000	1.54000	+1.316%	71,922	-87.948%
2025-10-23	1.440000	1.550000	1.44000	1.52000	+5.556%	110,720	-87.789%
2025-10-22	1.490000	1.509900	1.41010	1.44000	-5.263%	221,913	-87.111%
2025-10-21	1.580000	1.580000	1.49760	1.52000	-5.000%	214,109	-87.789%
2025-10-20	1.600000	1.620000	1.58000	1.60000	+1.266%	52,871	-88.400%
2025-10-17	1.610000	1.610000	1.56000	1.58000	-1.863%	86,575	-88.253%
2025-10-16	1.670000	1.700000	1.60000	1.61000	-3.012%	81,086	-88.472%
2025-10-15	1.670000	1.740000	1.62000	1.66000	-0.599%	178,924	-88.819%
2025-10-14	1.610000	1.700000	1.58000	1.67000	+2.454%	195,832	-88.886%
2025-10-13	1.550000	1.630000	1.53000	1.63000	+5.161%	189,912	-88.613%
2025-10-10	1.580000	1.590000	1.51000	1.55000	-2.516%	164,442	-88.026%
2025-10-09	1.630000	1.670000	1.56000	1.59000	0.000%	253,498	-88.327%
2025-10-08	1.620000	1.670000	1.58430	1.59000	-0.625%	324,709	-88.327%
2025-10-07	1.550000	1.680000	1.55000	1.60000	+2.564%	315,630	-88.400%
2025-10-06	1.600000	1.609800	1.55000	1.56000	-2.500%	142,589	-88.103%
2025-10-03	1.600000	1.610000	1.55000	1.60000	+2.564%	109,212	-88.400%
2025-10-02	1.580000	1.670000	1.55160	1.56000	-4.294%	234,503	-88.103%
2025-10-01	1.510000	1.680000	1.51000	1.63000	+7.237%	150,809	-88.613%
2025-09-30	1.530000	1.560000	1.51000	1.52000	-1.299%	41,087	-87.789%
2025-09-29	1.570000	1.590000	1.51060	1.54000	-1.911%	123,245	-87.948%
2025-09-26	1.430000	1.570000	1.43000	1.57000	+8.276%	131,495	-88.178%
2025-09-25	1.520000	1.530000	1.41000	1.45000	-6.452%	149,053	-87.200%
2025-09-24	1.580000	1.590000	1.55000	1.55000	-3.125%	75,902	-88.026%
2025-09-23	1.560000	1.600000	1.55000	1.60000	-0.621%	182,909	-88.400%
2025-09-22	1.550000	1.610000	1.55000	1.61000	+4.545%	100,793	-88.472%
2025-09-19	1.570000	1.600000	1.54000	1.54000	-2.532%	140,998	-87.948%
2025-09-18	1.610000	1.610000	1.57000	1.58000	-2.469%	188,198	-88.253%
2025-09-17	1.560000	1.620000	1.56000	1.62000	+1.250%	133,888	-88.543%
2025-09-16	1.590000	1.620000	1.56000	1.60000	0.000%	97,792	-88.400%
2025-09-15	1.610000	1.629999	1.58000	1.60000	-1.235%	79,248	-88.400%
2025-09-12	1.610000	1.639500	1.59000	1.62000	-0.613%	153,968	-88.543%
2025-09-11	1.610000	1.679900	1.61000	1.63000	+1.242%	230,816	-88.613%
2025-09-10	1.650000	1.660000	1.60000	1.61000	-2.424%	133,568	-88.472%
2025-09-09	1.620000	1.650000	1.57000	1.65000	0.000%	203,216	-88.752%
2025-09-08	1.650000	1.650000	1.56000	1.65000	+3.125%	330,700	-88.752%
2025-09-05	1.590000	1.630000	1.56000	1.60000	+1.911%	245,043	-88.400%
2025-09-04	1.600000	1.610000	1.51000	1.57000	-0.633%	224,681	-88.178%
2025-09-03	1.610000	1.730000	1.58000	1.58000	-4.242%	317,338	-88.253%
2025-09-02	1.650000	1.720000	1.60000	1.65000	0.000%	255,806	-88.752%
2025-08-29	1.710000	1.740000	1.59000	1.65000	-3.509%	313,176	-88.752%
2025-08-28	1.710000	1.740000	1.67000	1.71000	+2.395%	229,340	-89.146%
2025-08-27	1.730000	1.760000	1.60000	1.67000	-1.765%	444,680	-88.886%
2025-08-26	1.720000	1.880000	1.67000	1.70000	+8.974%	1,363,503	-89.082%
2025-08-25	1.750000	1.800000	1.54000	1.56000	-10.345%	372,165	-88.103%
2025-08-22	1.720000	1.809500	1.70000	1.74000	+2.353%	534,079	-89.333%
2025-08-21	1.720000	1.750000	1.61000	1.70000	-1.163%	564,565	-89.082%
2025-08-20	1.810000	1.900000	1.65000	1.72000	-42.667%	2,868,569	-89.209%
2025-08-19	4.270000	4.270000	2.85010	3.00000	-26.829%	522,610	-93.813%
2025-08-18	5.030000	5.115000	4.09000	4.10000	-22.642%	328,830	-95.473%
2025-08-15	5.260000	5.386300	5.01170	5.30000	+5.159%	80,527	-96.498%
2025-08-14	5.770000	6.059400	4.85000	5.04000	-13.993%	297,214	-96.317%
2025-08-13	5.070000	5.996100	5.07000	5.86000	+10.775%	155,107	-96.833%
2025-08-12	5.000000	5.509900	4.99000	5.29000	+4.960%	117,353	-96.491%
2025-08-11	5.060000	5.250000	4.75000	5.04000	+0.599%	133,496	-96.317%
2025-08-08	5.660000	5.756600	5.00000	5.01000	-13.021%	166,271	-96.295%
2025-08-07	5.840000	6.170000	5.60000	5.76000	-6.796%	193,413	-96.778%
2025-08-06	7.130000	7.130000	5.90000	6.18000	-14.759%	268,425	-96.997%
2025-08-05	6.870000	7.250000	5.44000	7.25000	+1.866%	319,467	-97.440%
2025-08-04	6.948000	7.320000	6.67680	7.11720	+0.474%	138,127	-97.392%
2025-08-01	6.951600	7.264800	6.30600	7.08360	-0.923%	152,905	-97.380%
2025-07-31	7.390800	7.513200	7.03800	7.14960	+1.829%	200,151	-97.404%
2025-07-30	6.960000	7.560000	6.76800	7.02120	-7.377%	436,353	-97.357%
2025-07-29	10.800000	10.920000	7.22040	7.58040	+14.938%	14,904,376	-97.552%
2025-07-28	7.798800	7.798800	6.03120	6.59520	-24.712%	385,308	-97.186%
2025-07-25	8.760000	8.899200	8.13120	8.76000	-5.428%	229,578	-97.881%
2025-07-24	9.274800	9.781200	8.97600	9.26280	+4.424%	196,643	-97.996%
2025-07-23	8.760000	9.240000	8.46750	8.87040	+6.207%	181,278	-97.908%
2025-07-22	8.905200	8.905200	7.83240	8.35200	-2.439%	168,396	-97.778%
2025-07-21	7.293600	9.100800	7.20120	8.56080	+20.182%	502,236	-97.832%
2025-07-18	7.234800	7.718400	6.83400	7.12320	-3.621%	213,770	-97.394%
2025-07-17	7.560000	7.680000	6.84000	7.39080	-2.578%	294,946	-97.489%
2025-07-16	7.920000	8.494800	7.20240	7.58640	+10.524%	374,265	-97.554%
2025-07-15	6.600000	6.898800	5.64000	6.86400	-1.209%	418,909	-97.296%
2025-07-14	8.520000	8.548800	6.48000	6.94800	-23.816%	632,283	-97.329%
2025-07-11	10.440000	11.460000	8.40000	9.12000	-23.848%	1,231,996	-97.965%
2025-07-10	8.760000	13.200000	7.92000	11.97600	+42.571%	9,771,932	-98.450%
2025-07-09	10.731600	19.200000	7.68000	8.40000	+108.955%	51,730,605	-97.790%
2025-07-08	2.961600	4.080000	2.87760	4.02000	+39.467%	3,877,225	-95.383%
2025-07-07	3.048000	3.120000	2.69880	2.88240	-2.278%	116,091	-93.561%
2025-07-03	2.806800	3.000000	2.80680	2.94960	+5.088%	45,921	-93.708%
2025-07-02	2.760000	2.908800	2.74200	2.80680	+1.696%	45,338	-93.387%
2025-07-01	2.736000	2.876400	2.66040	2.76000	0.000%	27,570	-93.275%
2025-06-30	2.812800	2.812800	2.66400	2.76000	+2.816%	39,312	-93.275%
2025-06-27	2.719200	3.022800	2.65200	2.68440	-2.314%	53,030	-93.086%
2025-06-26	2.756400	2.876400	2.43240	2.74800	-0.261%	88,227	-93.246%
2025-06-25	3.120000	3.163200	2.64240	2.75520	-11.726%	118,313	-93.264%
2025-06-24	3.480000	3.480000	2.79600	3.12120	-8.737%	291,048	-94.054%
2025-06-23	3.600000	3.897600	3.21600	3.42000	+1.604%	1,614,196	-94.573%
2025-06-20	3.724800	3.840000	3.36000	3.36600	-4.915%	35,685	-94.486%
2025-06-18	3.672000	3.717600	3.35640	3.54000	-4.839%	48,209	-94.757%
2025-06-17	3.840000	3.840000	3.72000	3.72000	-3.125%	33,633	-95.011%
2025-06-16	4.015200	4.078800	3.70320	3.84000	-7.246%	36,087	-95.167%
2025-06-13	4.124400	4.242000	3.75840	4.14000	+0.466%	31,621	-95.517%
2025-06-12	4.080000	4.198800	3.90120	4.12080	-0.145%	22,862	-95.496%
2025-06-11	3.960000	4.317600	3.74400	4.12680	+6.834%	54,231	-95.503%
2025-06-10	3.960000	4.148400	3.75120	3.86280	-1.860%	43,300	-95.195%
2025-06-09	4.203600	4.560000	3.84840	3.93600	-7.865%	45,831	-95.285%
2025-06-06	4.440000	4.500000	4.04640	4.27200	-0.168%	43,515	-95.655%
2025-06-05	4.440000	4.460400	4.10160	4.27920	-2.221%	32,052	-95.663%
2025-06-04	4.440000	4.714800	4.04400	4.37640	+2.185%	175,262	-95.759%
2025-06-03	4.200000	4.524000	4.20000	4.28280	+3.150%	47,985	-95.666%
2025-06-02	4.740000	5.124000	4.08000	4.15200	-1.228%	166,657	-95.530%
2025-05-30	4.443600	4.555200	4.08120	4.20360	-7.033%	41,166	-95.585%
2025-05-29	4.744800	4.798800	4.39920	4.52160	-5.327%	35,969	-95.895%
2025-05-28	4.800000	4.867200	4.56000	4.77600	-0.798%	16,950	-96.114%
2025-05-27	5.280000	5.280000	4.68000	4.81440	-2.242%	22,098	-96.145%
2025-05-23	4.819200	5.277600	4.70160	4.92480	-0.870%	17,620	-96.231%
2025-05-22	4.920000	5.395200	4.68120	4.96800	+2.172%	26,360	-96.264%
2025-05-21	5.520000	5.520000	4.86120	4.86240	-9.148%	19,030	-96.183%
2025-05-20	5.160000	5.400000	5.16000	5.35200	+6.699%	16,156	-96.532%
2025-05-19	4.920000	5.100000	4.83000	5.01600	+1.951%	10,401	-96.300%
2025-05-16	4.860000	5.145600	4.86000	4.92000	-1.205%	12,578	-96.228%
2025-05-15	5.040000	5.040000	4.69560	4.98000	+3.750%	21,732	-96.273%
2025-05-14	5.326800	5.460600	4.80000	4.80000	-8.467%	26,937	-96.133%
2025-05-13	5.180400	5.512800	5.16000	5.24400	-1.532%	16,255	-96.461%
2025-05-12	5.341200	5.520000	5.16000	5.32560	-3.290%	14,160	-96.515%
2025-05-09	5.148000	5.556000	5.04120	5.50680	+10.578%	9,529	-96.630%
2025-05-08	5.160000	5.544000	4.86000	4.98000	-3.712%	24,723	-96.273%
2025-05-07	5.280000	5.395200	5.05200	5.17200	-0.897%	22,735	-96.411%
2025-05-06	5.865600	5.934000	5.16360	5.21880	-9.396%	16,212	-96.444%
2025-05-05	6.000000	6.117600	5.67480	5.76000	-3.634%	9,004	-96.778%
2025-05-02	5.976000	6.108000	5.78640	5.97720	+3.233%	16,728	-96.895%
2025-05-01	5.880000	5.886000	5.58120	5.79000	0.000%	6,964	-96.794%
2025-04-30	5.760000	5.926800	5.56680	5.79000	-2.308%	8,976	-96.794%
2025-04-29	5.817600	6.102000	5.65200	5.92680	+2.533%	17,429	-96.868%
2025-04-28	5.988000	5.998800	5.50800	5.78040	-0.269%	6,845	-96.789%
2025-04-25	5.908800	6.116400	5.44560	5.79600	-2.876%	16,856	-96.798%
2025-04-24	6.120000	6.120000	5.46000	5.96760	+3.583%	25,682	-96.890%
2025-04-23	5.640000	6.225600	5.56560	5.76120	+2.367%	31,225	-96.778%
2025-04-22	5.148000	5.755200	5.10120	5.62800	+6.591%	12,592	-96.702%
2025-04-21	5.373600	5.758800	4.92120	5.28000	-4.968%	13,070	-96.485%
2025-04-17	6.064800	6.091200	5.28000	5.55600	-0.430%	39,560	-96.659%
2025-04-16	5.766000	6.118800	5.13000	5.58000	-4.183%	15,213	-96.674%
2025-04-15	5.160000	6.120000	5.04120	5.82360	+11.846%	31,404	-96.813%
2025-04-14	5.121600	5.280000	4.75200	5.20680	-1.386%	12,231	-96.435%
2025-04-11	5.055600	5.400000	4.68000	5.28000	+7.843%	14,040	-96.485%
2025-04-10	5.160000	5.325600	4.59060	4.89600	-4.673%	13,339	-96.209%
2025-04-09	5.100000	5.316500	4.20000	5.13600	+0.469%	56,693	-96.386%
2025-04-08	6.255600	6.600000	4.80000	5.11200	-14.130%	56,690	-96.369%
2025-04-07	5.642400	5.953200	5.04600	5.95320	0.000%	51,364	-96.882%
2025-04-04	6.134400	6.360000	5.41200	5.95320	-5.863%	55,227	-96.882%
2025-04-03	6.763200	6.960000	6.24000	6.32400	-9.294%	32,181	-97.065%
2025-04-02	6.840000	7.512000	6.81120	6.97200	+4.290%	18,751	-97.338%
2025-04-01	7.082400	7.516800	6.36120	6.68520	-1.607%	48,010	-97.224%
2025-03-31	7.201200	7.680000	6.72000	6.79440	-12.892%	34,580	-97.268%
2025-03-28	7.440000	7.800000	6.96000	7.80000	-6.529%	66,655	-97.621%
2025-03-27	8.176800	8.400000	8.04000	8.34480	+3.605%	12,450	-97.776%
2025-03-26	8.280000	8.432400	7.90440	8.05440	-3.508%	29,663	-97.696%
2025-03-25	8.822400	9.414000	8.34720	8.34720	-4.174%	34,063	-97.776%
2025-03-24	9.000000	9.360000	8.53200	8.71080	-1.919%	35,230	-97.869%
2025-03-21	9.360000	9.483600	8.76000	8.88120	-6.316%	38,179	-97.910%
2025-03-20	9.891600	10.318800	9.48000	9.48000	-1.912%	11,440	-98.042%
2025-03-19	10.200000	10.200000	9.66480	9.66480	-4.119%	13,479	-98.080%
2025-03-18	10.320000	10.320000	9.84000	10.08000	-3.337%	12,500	-98.159%
2025-03-17	10.440000	10.560000	10.02000	10.42800	+2.235%	28,431	-98.220%
2025-03-14	9.354000	10.200000	9.24120	10.20000	+9.254%	40,988	-98.180%
2025-03-13	9.840000	9.840000	9.00000	9.33600	-2.261%	17,786	-98.012%
2025-03-12	9.240000	9.787800	9.15120	9.55200	+3.095%	15,069	-98.057%
2025-03-11	9.480000	9.718800	8.73240	9.26520	-2.315%	34,544	-97.997%
2025-03-10	10.200000	10.215600	8.88000	9.48480	-7.066%	75,148	-98.043%
2025-03-07	10.200000	10.797600	9.72000	10.20600	+0.106%	26,015	-98.181%
2025-03-06	10.273200	11.037600	9.79560	10.19520	-2.457%	37,758	-98.180%
2025-03-05	10.130400	11.400000	9.08280	10.45200	+6.937%	94,646	-98.224%
2025-03-04	8.757600	10.140000	8.40000	9.77400	+10.082%	65,351	-98.101%
2025-03-03	10.250400	10.800000	8.55120	8.87880	-15.873%	69,719	-97.910%
2025-02-28	10.200000	10.882800	9.99000	10.55400	+5.557%	33,883	-98.241%
2025-02-27	10.220400	10.548000	9.60000	9.99840	-5.210%	48,653	-98.144%
2025-02-26	10.338000	11.379600	10.33800	10.54800	+3.254%	61,365	-98.240%
2025-02-25	11.280000	11.878800	9.60000	10.21560	-12.327%	117,007	-98.183%
2025-02-24	12.480000	13.320000	11.28000	11.65200	-7.524%	89,692	-98.407%
2025-02-21	15.480000	15.546000	12.48000	12.60000	-16.667%	108,732	-98.527%
2025-02-20	14.520000	15.600000	14.16000	15.12000	+4.132%	41,477	-98.772%
2025-02-19	15.240000	15.504000	13.92000	14.52000	-6.202%	112,355	-98.722%
2025-02-18	16.440000	17.040000	15.24000	15.48000	-5.147%	51,488	-98.801%
2025-02-14	16.680000	16.680000	15.00000	16.32000	+0.741%	89,550	-98.863%
2025-02-13	18.240000	18.240000	15.60000	16.20000	-10.000%	128,838	-98.854%
2025-02-12	14.280000	18.480000	14.16000	18.00000	+22.951%	282,655	-98.969%
2025-02-11	15.240000	15.720000	14.40000	14.64000	-7.576%	75,684	-98.732%
2025-02-10	16.560000	16.800000	13.92000	15.84000	+1.538%	201,278	-98.828%
2025-02-07	15.720000	17.160000	14.88000	15.60000	-12.162%	198,113	-98.810%
2025-02-06	18.000000	18.000000	14.64000	17.76000	+8.824%	304,164	-98.955%
2025-02-05	16.680000	18.000000	14.40000	16.32000	+3.030%	505,005	-98.863%
2025-02-04	12.720000	17.038800	11.30520	15.84000	+25.714%	797,952	-98.828%
2025-02-03	9.037200	13.680000	8.66520	12.60000	+38.486%	749,764	-98.527%
2025-01-31	7.440000	10.074000	7.20000	9.09840	+21.196%	602,504	-97.960%
2025-01-30	7.642800	7.779600	6.96000	7.50720	-2.872%	73,193	-97.528%
2025-01-29	7.572000	8.032800	7.20000	7.72920	-2.008%	80,502	-97.599%
2025-01-28	7.921200	8.281200	7.43280	7.88760	-0.424%	41,767	-97.647%
2025-01-27	8.580000	8.596800	7.80240	7.92120	-11.002%	50,305	-97.657%
2025-01-24	9.062400	9.360000	8.76000	8.90040	-2.536%	31,030	-97.915%
2025-01-23	9.216000	9.396000	8.64000	9.13200	-0.393%	26,594	-97.968%
2025-01-22	9.960000	10.068000	8.18760	9.16800	-8.459%	160,856	-97.976%
2025-01-21	10.810800	10.824000	9.72960	10.01520	-6.634%	43,631	-98.147%
2025-01-17	11.160000	11.278800	10.56000	10.72680	-0.179%	24,918	-98.270%
2025-01-16	11.026800	11.040000	10.29000	10.74600	-2.249%	50,031	-98.273%
2025-01-15	10.620000	11.160000	9.96000	10.99320	+3.421%	191,121	-98.312%
2025-01-14	11.340000	11.365200	10.21680	10.62960	-3.592%	48,571	-98.254%
2025-01-13	11.160000	11.326800	10.08000	11.02560	+0.415%	64,204	-98.317%
2025-01-10	11.400000	11.690400	9.81600	10.98000	-32.222%	244,655	-98.310%
2025-01-08	17.400000	17.877600	15.60000	16.20000	-8.163%	173,666	-98.854%
2025-01-07	15.480000	17.880000	15.12000	17.64000	+17.600%	198,022	-98.948%
2025-01-06	14.760000	15.960000	14.16120	15.00000	+1.626%	122,021	-98.763%
2025-01-03	14.760000	14.856000	14.16000	14.76000	+4.237%	28,621	-98.743%
2025-01-02	13.800000	14.880000	13.10280	14.16000	+2.609%	88,662	-98.689%
2024-12-31	14.280000	14.760000	13.68000	13.80000	-5.738%	62,960	-98.655%
2024-12-30	15.600000	15.842400	14.40000	14.64000	-8.955%	78,614	-98.732%
2024-12-27	17.760000	17.763600	15.84000	16.08000	-9.459%	59,479	-98.846%
2024-12-26	17.520000	18.360000	16.80000	17.76000	+2.069%	74,009	-98.955%
2024-12-24	16.440000	17.400000	15.54000	17.40000	+2.837%	156,498	-98.933%
2024-12-23	15.840000	16.920000	15.60000	16.92000	+3.676%	38,012	-98.903%
2024-12-20	16.200000	17.880000	15.24000	16.32000	-6.207%	119,890	-98.863%
2024-12-19	17.040000	18.000000	16.50000	17.40000	+0.694%	59,589	-98.933%
2024-12-18	21.000000	21.000000	17.05920	17.28000	-16.763%	60,645	-98.926%
2024-12-17	21.000000	21.240000	17.64120	20.76000	-1.143%	142,910	-99.106%
2024-12-16	22.080000	22.296000	20.52000	21.00000	-5.405%	83,742	-99.116%
2024-12-13	22.680000	22.680000	19.20000	22.20000	-1.070%	136,091	-99.164%
2024-12-12	22.080000	23.160000	21.72000	22.44000	-1.579%	58,177	-99.173%
2024-12-11	23.880000	24.120000	22.44000	22.80000	0.000%	58,024	-99.186%
2024-12-10	22.800000	24.240000	21.84000	22.80000	-1.554%	76,316	-99.186%
2024-12-09	25.200000	25.320000	22.80000	23.16000	-8.095%	67,643	-99.199%
2024-12-06	24.240000	26.040000	23.28000	25.20000	+4.478%	96,905	-99.263%
2024-12-05	23.880000	24.600000	23.28000	24.12000	+3.608%	63,654	-99.231%
2024-12-04	25.200000	25.560000	22.80000	23.28000	-8.057%	104,130	-99.203%
2024-12-03	25.560000	26.040000	24.48000	25.32000	-3.211%	134,040	-99.267%
2024-12-02	25.440000	26.400000	24.84000	26.16000	+2.830%	66,662	-99.291%
2024-11-29	25.080000	26.760000	24.12000	25.44000	-0.935%	56,604	-99.270%
2024-11-27	25.680000	27.630000	23.28000	25.68000	+10.881%	137,656	-99.277%
2024-11-26	23.640000	24.600000	22.32120	23.16000	-4.455%	100,303	-99.199%
2024-11-25	25.200000	26.400000	23.40000	24.24000	-5.607%	117,264	-99.234%
2024-11-22	25.440000	26.400000	23.52000	25.68000	-0.465%	124,071	-99.277%
2024-11-21	26.400000	27.480000	24.24000	25.80000	-6.114%	165,154	-99.281%

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

CLDI
Calidi Biotherapeutics, Inc.
stock NYSEAMERICAN