5 DAY PERFORMANCE
-18.03%
1 MONTH PERFORMANCE
+66.32%
3 MONTH PERFORMANCE
+32.24%
6 MONTH PERFORMANCE
-35.22%
YEAR-TO-DATE PERFORMANCE
-50.10%
1 YEAR PERFORMANCE
-63.68%
Calidi Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $0.71 | $0.58 (-18.45%) | $0.71 | $0.54 | 7.44 M | $15.68 M |
| 07/11/2025 | $0.87 | $0.76 (-12.64%) | $0.96 | $0.70 | 14.78 M | $20.59 M |
| 07/10/2025 | $0.73 | $1.00 (36.71%) | $1.10 | $0.66 | 117.26 M | $27.03 M |
| 07/09/2025 | $0.89 | $0.70 (-21.73%) | $1.60 | $0.64 | 620.77 M | $18.96 M |
| 07/08/2025 | $0.25 | $0.34 (35.74%) | $0.34 | $0.24 | 46.53 M | $9.07 M |
| 07/07/2025 | $0.25 | $0.24 (-5.43%) | $0.26 | $0.22 | 1.39 M | $6.51 M |
| 07/03/2025 | $0.23 | $0.25 (5.09%) | $0.25 | $0.23 | 551.10 K | $6.66 M |
| 07/02/2025 | $0.23 | $0.23 (1.7%) | $0.24 | $0.23 | 544.10 K | $6.34 M |
| 07/01/2025 | $0.23 | $0.23 (0.88%) | $0.24 | $0.22 | 330.84 K | $6.23 M |
| 06/30/2025 | $0.23 | $0.23 (-1.88%) | $0.23 | $0.22 | 471.74 K | $6.23 M |
| 06/27/2025 | $0.23 | $0.22 (-1.28%) | $0.25 | $0.22 | 636.40 K | $6.06 M |
| 06/26/2025 | $0.23 | $0.23 (-0.3%) | $0.24 | $0.20 | 1.06 M | $6.20 M |
| 06/25/2025 | $0.26 | $0.23 (-11.69%) | $0.26 | $0.22 | 1.42 M | $6.22 M |
| 06/24/2025 | $0.29 | $0.26 (-10.31%) | $0.29 | $0.23 | 3.49 M | $7.05 M |
| 06/23/2025 | $0.30 | $0.29 (-5%) | $0.32 | $0.27 | 19.37 M | $7.72 M |
| 06/20/2025 | $0.31 | $0.28 (-9.63%) | $0.32 | $0.28 | 428.22 K | $7.60 M |
| 06/18/2025 | $0.31 | $0.30 (-3.59%) | $0.31 | $0.28 | 578.51 K | $7.99 M |
| 06/17/2025 | $0.32 | $0.31 (-3.13%) | $0.32 | $0.31 | 403.60 K | $8.40 M |
| 06/16/2025 | $0.33 | $0.32 (-4.36%) | $0.34 | $0.31 | 433.05 K | $8.67 M |
| 06/13/2025 | $0.34 | $0.35 (0.38%) | $0.35 | $0.31 | 379.50 K | $9.34 M |
| 06/12/2025 | $0.34 | $0.34 (1%) | $0.35 | $0.33 | 274.34 K | $9.30 M |
| 06/11/2025 | $0.33 | $0.34 (4.21%) | $0.36 | $0.31 | 650.77 K | $9.31 M |
| 06/10/2025 | $0.33 | $0.32 (-2.45%) | $0.35 | $0.31 | 519.60 K | $8.72 M |
| 06/09/2025 | $0.35 | $0.33 (-6.37%) | $0.38 | $0.32 | 550.00 K | $8.88 M |
| 06/06/2025 | $0.37 | $0.36 (-3.78%) | $0.38 | $0.34 | 522.20 K | $9.64 M |
| 06/05/2025 | $0.37 | $0.36 (-3.62%) | $0.37 | $0.34 | 384.62 K | $9.66 M |
| 06/04/2025 | $0.37 | $0.36 (-1.43%) | $0.39 | $0.34 | 2.10 M | $9.88 M |
| 06/03/2025 | $0.35 | $0.36 (1.97%) | $0.38 | $0.35 | 575.82 K | $9.67 M |
| 06/02/2025 | $0.40 | $0.35 (-12.41%) | $0.43 | $0.34 | 2.00 M | $9.37 M |
| 05/30/2025 | $0.37 | $0.35 (-5.4%) | $0.38 | $0.34 | 494.00 K | $9.49 M |
| 05/29/2025 | $0.40 | $0.38 (-4.7%) | $0.40 | $0.37 | 431.63 K | $10.21 M |
| 05/28/2025 | $0.40 | $0.40 (-0.5%) | $0.41 | $0.38 | 203.40 K | $10.78 M |
| 05/27/2025 | $0.44 | $0.40 (-8.82%) | $0.44 | $0.39 | 265.18 K | $10.87 M |
| 05/23/2025 | $0.40 | $0.41 (2.19%) | $0.44 | $0.39 | 211.44 K | $11.12 M |
| 05/22/2025 | $0.41 | $0.41 (0.98%) | $0.45 | $0.39 | 316.31 K | $11.21 M |
| 05/21/2025 | $0.46 | $0.41 (-11.91%) | $0.46 | $0.41 | 228.40 K | $10.98 M |
| 05/20/2025 | $0.43 | $0.45 (3.72%) | $0.45 | $0.43 | 193.90 K | $12.08 M |
| 05/19/2025 | $0.41 | $0.42 (1.95%) | $0.43 | $0.40 | 124.81 K | $11.32 M |
| 05/16/2025 | $0.41 | $0.41 (1.23%) | $0.43 | $0.41 | 150.93 K | $11.11 M |
| 05/15/2025 | $0.42 | $0.42 (-1.19%) | $0.42 | $0.39 | 260.80 K | $11.24 M |
| 05/14/2025 | $0.44 | $0.40 (-9.89%) | $0.46 | $0.40 | 323.24 K | $10.83 M |
| 05/13/2025 | $0.43 | $0.44 (1.23%) | $0.46 | $0.43 | 195.05 K | $11.84 M |
| 05/12/2025 | $0.45 | $0.44 (-0.29%) | $0.46 | $0.43 | 169.92 K | $12.02 M |
| 05/09/2025 | $0.43 | $0.46 (6.97%) | $0.46 | $0.42 | 114.35 K | $12.43 M |
| 05/08/2025 | $0.43 | $0.42 (-3.49%) | $0.46 | $0.41 | 296.70 K | $11.24 M |
| 05/07/2025 | $0.44 | $0.43 (-2.05%) | $0.45 | $0.42 | 272.82 K | $11.67 M |
| 05/06/2025 | $0.49 | $0.43 (-11.03%) | $0.49 | $0.43 | 194.55 K | $11.78 M |
| 05/05/2025 | $0.50 | $0.48 (-4%) | $0.51 | $0.47 | 108.04 K | $13.00 M |
| 05/02/2025 | $0.50 | $0.50 (0.02%) | $0.51 | $0.48 | 200.74 K | $13.49 M |
| 05/01/2025 | $0.49 | $0.48 (-1.53%) | $0.49 | $0.47 | 83.60 K | $13.07 M |
| 04/30/2025 | $0.48 | $0.48 (0.52%) | $0.49 | $0.46 | 107.71 K | $13.07 M |
| 04/29/2025 | $0.48 | $0.49 (1.88%) | $0.51 | $0.47 | 209.15 K | $13.38 M |
| 04/28/2025 | $0.50 | $0.48 (-3.47%) | $0.50 | $0.46 | 82.14 K | $13.05 M |
| 04/25/2025 | $0.49 | $0.48 (-1.91%) | $0.51 | $0.45 | 202.30 K | $13.08 M |
| 04/24/2025 | $0.51 | $0.50 (-2.49%) | $0.51 | $0.46 | 308.20 K | $13.47 M |
| 04/23/2025 | $0.47 | $0.48 (2.15%) | $0.52 | $0.46 | 374.70 K | $13.00 M |
| 04/22/2025 | $0.43 | $0.47 (9.32%) | $0.48 | $0.43 | 151.11 K | $12.70 M |
| 04/21/2025 | $0.45 | $0.44 (-1.74%) | $0.48 | $0.41 | 156.84 K | $11.92 M |
| 04/17/2025 | $0.51 | $0.46 (-8.39%) | $0.51 | $0.44 | 474.72 K | $12.54 M |
| 04/16/2025 | $0.48 | $0.47 (-3.23%) | $0.51 | $0.43 | 182.60 K | $12.59 M |
| 04/15/2025 | $0.43 | $0.49 (12.86%) | $0.51 | $0.42 | 376.85 K | $13.14 M |
| 04/14/2025 | $0.43 | $0.43 (1.66%) | $0.44 | $0.40 | 146.80 K | $11.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
