Calidi Biotherapeutics, Inc. Common Stock (CLDI)

1.6400
+0.1500 (10.07%)
NYSE· Last Trade: Aug 2nd, 3:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Calidi Biotherapeutics, Inc. Common Stock (CLDI)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20261.931.931.531.64464,4791.64
7/29/20260.110.000.110.0901.49
7/28/20260.110.110.100.112,421,1371.72
7/27/20260.100.120.100.117,346,9901.75
7/24/20260.110.110.100.1040,137,6811.60
7/23/20260.100.110.100.1053,904,4801.68
7/22/20260.100.110.100.112,797,7121.69
7/21/20260.100.100.100.104,127,1951.59
7/20/20260.120.130.120.123,377,6511.85
7/17/20260.120.130.110.121,732,0561.90
7/16/20260.120.130.110.121,736,0051.85
7/15/20260.120.120.120.121,480,5891.97
7/14/20260.130.130.110.123,127,0511.95
7/13/20260.140.140.130.132,558,0332.12
7/10/20260.150.150.140.141,303,5262.25
7/09/20260.140.150.140.151,700,1802.40
7/08/20260.140.140.140.141,025,6412.27
7/07/20260.150.150.140.141,938,7172.30
7/06/20260.150.150.140.152,112,8872.40
7/02/20260.150.150.150.153,064,2832.38
7/01/20260.160.160.150.162,791,5332.53
6/30/20260.160.170.160.174,909,6912.72
6/29/20260.160.160.160.167,514,8292.58
6/26/20260.150.190.150.1617,744,9762.61
6/25/20260.150.150.140.152,203,6102.40
6/24/20260.160.160.150.164,298,6392.51
6/23/20260.160.160.150.161,875,9662.50
6/22/20260.160.160.160.162,548,9762.56
6/18/20260.150.170.150.1710,857,0812.70
6/17/20260.150.160.150.154,088,5822.43
6/16/20260.160.170.150.166,392,1742.54
6/15/20260.160.160.160.162,745,0052.59
6/12/20260.170.180.120.1510,928,4852.46
6/11/20260.170.170.160.175,448,2762.70
6/10/20260.170.170.160.172,360,5862.71
6/09/20260.170.180.160.173,500,6462.80
6/08/20260.170.180.160.173,556,4412.80
6/05/20260.170.170.160.171,503,5122.70
6/04/20260.160.170.160.173,190,2822.78
6/03/20260.180.180.160.1712,963,4442.65
6/02/20260.180.190.180.184,417,4582.88
6/01/20260.190.190.180.183,995,3692.94
5/29/20260.190.190.180.181,605,2962.96
5/28/20260.190.190.180.192,271,1433.04
5/27/20260.180.200.170.194,224,0283.06
5/26/20260.180.180.170.184,918,9122.84
5/22/20260.190.190.170.181,595,4302.81
5/21/20260.170.190.170.191,677,0763.07
5/20/20260.180.180.170.171,799,4862.71
5/19/20260.180.180.180.181,610,1572.94
5/18/20260.180.190.180.18888,0462.93
5/15/20260.160.190.160.193,596,0582.97
5/14/20260.200.200.190.193,893,8073.04
5/13/20260.190.200.180.202,300,9253.20
5/12/20260.200.200.180.185,160,6072.96
5/11/20260.210.210.190.202,399,0703.18
5/08/20260.210.210.200.211,211,8823.37
5/07/20260.220.220.210.221,150,3153.46
5/06/20260.210.220.210.22954,4943.52
5/05/20260.210.220.210.211,927,8643.39
5/04/20260.220.220.200.212,117,1483.39