Calidi Biotherapeutics In... (CLDI)
AMEX: CLDI
· Real-Time Price · USD
1.70
-1.30 (-43.33%)
At close: Aug 20, 2025, 3:59 PM
1.72
1.31%
Pre-market: Aug 21, 2025, 05:41 AM EDT
CLDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1.81 | 1.90 | 1.65 | 1.72 | 1.72 | -42.67% | 2,829,538 |
| Aug 19, 2025 | 4.27 | 4.27 | 2.85 | 3.00 | 3.00 | -26.83% | 522,610 |
| Aug 18, 2025 | 5.03 | 5.12 | 4.09 | 4.10 | 4.10 | -22.64% | 328,830 |
| Aug 15, 2025 | 5.26 | 5.39 | 5.01 | 5.30 | 5.30 | 5.16% | 80,527 |
| Aug 14, 2025 | 5.77 | 6.06 | 4.85 | 5.04 | 5.04 | -13.99% | 297,214 |
| Aug 13, 2025 | 5.07 | 6.00 | 5.07 | 5.86 | 5.86 | 10.78% | 155,107 |
| Aug 12, 2025 | 5.00 | 5.51 | 4.99 | 5.29 | 5.29 | 4.96% | 117,353 |
| Aug 11, 2025 | 5.06 | 5.25 | 4.75 | 5.04 | 5.04 | 0.60% | 133,496 |
| Aug 8, 2025 | 5.66 | 5.76 | 5.00 | 5.01 | 5.01 | -13.02% | 166,300 |
| Aug 7, 2025 | 5.84 | 6.17 | 5.60 | 5.76 | 5.76 | -6.80% | 193,413 |
| Aug 6, 2025 | 7.13 | 7.13 | 5.90 | 6.18 | 6.18 | -14.76% | 268,425 |
| Aug 5, 2025 | 6.87 | 7.25 | 5.44 | 7.25 | 7.25 | 1.83% | 319,500 |
| Aug 4, 2025 | 6.95 | 7.32 | 6.68 | 7.12 | 7.12 | 0.56% | 138,127 |
| Aug 1, 2025 | 6.95 | 7.26 | 6.31 | 7.08 | 7.08 | -0.98% | 152,905 |
| Jul 31, 2025 | 7.39 | 7.51 | 7.04 | 7.15 | 7.15 | 1.85% | 200,151 |
| Jul 30, 2025 | 6.96 | 7.56 | 6.77 | 7.02 | 7.02 | -7.39% | 436,353 |
| Jul 29, 2025 | 10.80 | 10.92 | 7.22 | 7.58 | 7.58 | 14.85% | 14,904,375 |
| Jul 28, 2025 | 7.80 | 7.80 | 6.03 | 6.60 | 6.60 | -24.66% | 385,308 |
| Jul 25, 2025 | 8.76 | 8.90 | 8.13 | 8.76 | 8.76 | -5.40% | 229,578 |
| Jul 24, 2025 | 9.27 | 9.78 | 8.98 | 9.26 | 9.26 | 4.40% | 196,643 |