5 DAY PERFORMANCE
-2.47%
1 MONTH PERFORMANCE
-61.46%
3 MONTH PERFORMANCE
-55.37%
6 MONTH PERFORMANCE
-84.33%
YEAR-TO-DATE PERFORMANCE
-88.55%
1 YEAR PERFORMANCE
-88.14%
Calidi Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $1.61 | $1.58 (-1.86%) | $1.61 | $1.57 | 187.86 K | $4.55 M |
| 09/17/2025 | $1.56 | $1.62 (3.85%) | $1.62 | $1.56 | 133.90 K | $4.66 M |
| 09/16/2025 | $1.59 | $1.60 (0.63%) | $1.62 | $1.56 | 97.80 K | $4.60 M |
| 09/15/2025 | $1.61 | $1.60 (-0.62%) | $1.63 | $1.58 | 79.25 K | $4.60 M |
| 09/12/2025 | $1.61 | $1.62 (0.62%) | $1.64 | $1.59 | 154.00 K | $4.66 M |
| 09/11/2025 | $1.61 | $1.63 (1.24%) | $1.68 | $1.61 | 230.82 K | $4.69 M |
| 09/10/2025 | $1.65 | $1.61 (-2.42%) | $1.66 | $1.60 | 133.60 K | $4.63 M |
| 09/09/2025 | $1.62 | $1.65 (1.85%) | $1.65 | $1.57 | 203.22 K | $4.75 M |
| 09/08/2025 | $1.65 | $1.65 (0%) | $1.65 | $1.56 | 330.70 K | $4.75 M |
| 09/05/2025 | $1.59 | $1.60 (0.63%) | $1.63 | $1.56 | 245.04 K | $4.60 M |
| 09/04/2025 | $1.60 | $1.57 (-1.88%) | $1.61 | $1.51 | 224.70 K | $4.52 M |
| 09/03/2025 | $1.61 | $1.58 (-1.86%) | $1.73 | $1.58 | 317.34 K | $4.55 M |
| 09/02/2025 | $1.65 | $1.65 (0%) | $1.72 | $1.60 | 255.81 K | $4.75 M |
| 08/29/2025 | $1.71 | $1.65 (-3.51%) | $1.74 | $1.59 | 313.20 K | $4.75 M |
| 08/28/2025 | $1.71 | $1.71 (0%) | $1.74 | $1.67 | 229.34 K | $4.92 M |
| 08/27/2025 | $1.73 | $1.67 (-3.47%) | $1.76 | $1.60 | 444.70 K | $4.80 M |
| 08/26/2025 | $1.72 | $1.70 (-1.16%) | $1.88 | $1.67 | 1.36 M | $4.89 M |
| 08/25/2025 | $1.75 | $1.56 (-10.86%) | $1.80 | $1.54 | 372.20 K | $4.49 M |
| 08/22/2025 | $1.72 | $1.74 (1.16%) | $1.81 | $1.70 | 534.08 K | $5.01 M |
| 08/21/2025 | $1.72 | $1.70 (-1.16%) | $1.75 | $1.61 | 564.60 K | $4.89 M |
| 08/20/2025 | $1.81 | $1.72 (-4.97%) | $1.90 | $1.65 | 2.87 M | $4.95 M |
| 08/19/2025 | $4.27 | $3.00 (-29.74%) | $4.27 | $2.85 | 522.61 K | $8.63 M |
| 08/18/2025 | $5.03 | $4.10 (-18.49%) | $5.12 | $4.09 | 328.83 K | $11.80 M |
| 08/15/2025 | $5.26 | $5.30 (0.76%) | $5.39 | $5.01 | 80.53 K | $15.25 M |
| 08/14/2025 | $5.77 | $5.04 (-12.65%) | $6.06 | $4.85 | 297.21 K | $14.50 M |
| 08/13/2025 | $5.07 | $5.86 (15.58%) | $6.00 | $5.07 | 155.11 K | $16.86 M |
| 08/12/2025 | $5.00 | $5.29 (5.8%) | $5.51 | $4.99 | 117.35 K | $15.22 M |
| 08/11/2025 | $5.06 | $5.04 (-0.4%) | $5.25 | $4.75 | 133.50 K | $14.50 M |
| 08/08/2025 | $5.66 | $5.01 (-11.48%) | $5.76 | $5.00 | 166.30 K | $14.41 M |
| 08/07/2025 | $5.84 | $5.76 (-1.37%) | $6.17 | $5.60 | 193.41 K | $16.57 M |
| 08/06/2025 | $7.13 | $6.18 (-13.32%) | $7.13 | $5.90 | 268.43 K | $13.89 M |
| 08/05/2025 | $6.87 | $7.25 (5.53%) | $7.25 | $5.44 | 319.50 K | $16.30 M |
| 08/04/2025 | $6.95 | $7.12 (2.45%) | $7.32 | $6.68 | 138.13 K | $16.01 M |
| 08/01/2025 | $6.95 | $7.08 (1.87%) | $7.26 | $6.31 | 152.91 K | $15.92 M |
| 07/31/2025 | $7.39 | $7.15 (-3.25%) | $7.51 | $7.04 | 200.15 K | $16.07 M |
| 07/30/2025 | $6.96 | $7.02 (0.86%) | $7.56 | $6.77 | 436.35 K | $15.78 M |
| 07/29/2025 | $10.80 | $7.58 (-29.81%) | $10.92 | $7.22 | 14.90 M | $17.04 M |
| 07/28/2025 | $7.80 | $6.60 (-15.38%) | $7.80 | $6.03 | 385.31 K | $14.84 M |
| 07/25/2025 | $8.76 | $8.76 (0%) | $8.90 | $8.13 | 229.58 K | $19.69 M |
| 07/24/2025 | $9.27 | $9.26 (-0.11%) | $9.78 | $8.98 | 196.64 K | $20.82 M |
| 07/23/2025 | $8.76 | $8.87 (1.26%) | $9.24 | $8.47 | 181.28 K | $19.94 M |
| 07/22/2025 | $8.91 | $8.35 (-6.29%) | $8.91 | $7.83 | 168.40 K | $18.77 M |
| 07/21/2025 | $7.29 | $8.56 (17.42%) | $9.10 | $7.20 | 502.24 K | $19.24 M |
| 07/18/2025 | $7.23 | $7.12 (-1.52%) | $7.72 | $6.83 | 213.77 K | $16.01 M |
| 07/17/2025 | $7.56 | $7.39 (-2.25%) | $7.68 | $6.84 | 294.95 K | $16.61 M |
| 07/16/2025 | $7.92 | $7.59 (-4.17%) | $8.49 | $7.20 | 374.27 K | $17.06 M |
| 07/15/2025 | $6.60 | $6.86 (3.94%) | $6.90 | $5.64 | 418.91 K | $15.42 M |
| 07/14/2025 | $8.52 | $6.95 (-18.43%) | $8.55 | $6.48 | 632.28 K | $15.62 M |
| 07/11/2025 | $10.44 | $9.12 (-12.64%) | $11.46 | $8.40 | 1.23 M | $20.50 M |
| 07/10/2025 | $8.76 | $11.98 (36.76%) | $13.20 | $7.92 | 9.77 M | $26.93 M |
| 07/09/2025 | $10.73 | $8.40 (-21.71%) | $19.20 | $7.68 | 51.73 M | $18.88 M |
| 07/08/2025 | $2.96 | $4.02 (35.81%) | $4.08 | $2.88 | 3.88 M | $9.04 M |
| 07/07/2025 | $3.05 | $2.88 (-5.57%) | $3.12 | $2.70 | 116.09 K | $6.47 M |
| 07/03/2025 | $2.81 | $2.95 (4.98%) | $3.00 | $2.81 | 45.93 K | $6.63 M |
| 07/02/2025 | $2.76 | $2.81 (1.81%) | $2.91 | $2.74 | 45.34 K | $6.32 M |
| 07/01/2025 | $2.74 | $2.76 (0.73%) | $2.88 | $2.66 | 27.57 K | $6.20 M |
| 06/30/2025 | $2.81 | $2.76 (-1.78%) | $2.81 | $2.66 | 39.31 K | $6.20 M |
| 06/27/2025 | $2.72 | $2.68 (-1.47%) | $3.02 | $2.65 | 53.03 K | $6.03 M |
| 06/26/2025 | $2.76 | $2.75 (-0.36%) | $2.88 | $2.43 | 88.23 K | $6.18 M |
| 06/25/2025 | $3.12 | $2.76 (-11.54%) | $3.16 | $2.64 | 118.32 K | $6.20 M |
| 06/24/2025 | $3.48 | $3.12 (-10.34%) | $3.48 | $2.80 | 291.05 K | $7.01 M |
| 06/23/2025 | $3.60 | $3.42 (-5%) | $3.90 | $3.22 | 1.61 M | $7.69 M |
| 06/20/2025 | $3.72 | $3.37 (-9.41%) | $3.84 | $3.36 | 35.69 K | $7.58 M |
| 06/18/2025 | $3.67 | $3.54 (-3.54%) | $3.72 | $3.36 | 48.21 K | $7.96 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.
