-
5 DAY PERFORMANCE
-29.59% -
1 MONTH PERFORMANCE
+95.08% -
3 MONTH PERFORMANCE
+52.56% -
6 MONTH PERFORMANCE
+4.39% -
YEAR-TO-DATE PERFORMANCE
-84.24% -
1 YEAR PERFORMANCE
-87.20%
Calidi Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.23 | $2.35 (5.38%) | $2.47 | $2.20 | 1.87 M | $18.39 M |
| 11/15/2024 | $2.28 | $2.19 (-3.95%) | $2.38 | $2.05 | 3.17 M | $17.13 M |
| 11/14/2024 | $2.78 | $2.01 (-27.7%) | $2.81 | $2.00 | 8.52 M | $15.73 M |
| 11/13/2024 | $2.50 | $3.38 (35.2%) | $3.89 | $2.25 | 24.35 M | $26.45 M |
| 11/12/2024 | $1.65 | $2.11 (27.88%) | $2.23 | $1.60 | 3.05 M | $16.51 M |
| 11/11/2024 | $1.67 | $1.67 (0%) | $1.73 | $1.48 | 1.23 M | $13.07 M |
| 11/08/2024 | $1.56 | $1.68 (7.69%) | $1.70 | $1.40 | 2.17 M | $8.95 M |
| 11/07/2024 | $1.52 | $1.55 (1.97%) | $1.55 | $1.46 | 1.57 M | $8.26 M |
| 11/06/2024 | $1.41 | $1.45 (2.84%) | $1.50 | $1.26 | 1.19 M | $7.73 M |
| 11/05/2024 | $1.39 | $1.40 (0.72%) | $1.55 | $1.27 | 2.81 M | $7.46 M |
| 11/04/2024 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.15 | 2.26 M | $7.03 M |
| 11/01/2024 | $1.24 | $1.35 (8.87%) | $1.51 | $1.15 | 2.90 M | $7.19 M |
| 10/31/2024 | $1.13 | $1.18 (4.42%) | $1.18 | $1.03 | 1.15 M | $6.29 M |
| 10/30/2024 | $1.10 | $1.11 (0.91%) | $1.12 | $1.03 | 800,511 | $5.91 M |
| 10/29/2024 | $1.14 | $1.08 (-5.26%) | $1.17 | $0.99 | 1.19 M | $5.75 M |
| 10/28/2024 | $1.11 | $1.18 (6.31%) | $1.30 | $0.97 | 3.33 M | $6.29 M |
| 10/25/2024 | $0.79 | $1.09 (37.97%) | $1.23 | $0.73 | 6.31 M | $5.81 M |
| 10/24/2024 | $0.88 | $0.84 (-4.55%) | $0.90 | $0.82 | 260,300 | $4.48 M |
| 10/23/2024 | $1.14 | $0.83 (-27.18%) | $1.14 | $0.80 | 798,147 | $4.42 M |
| 10/22/2024 | $1.15 | $1.13 (-1.74%) | $1.23 | $1.13 | 320,121 | $6.02 M |
| 10/21/2024 | $1.29 | $1.13 (-12.4%) | $1.33 | $1.12 | 385,740 | $6.02 M |
| 10/18/2024 | $1.22 | $1.22 (0%) | $1.29 | $1.15 | 227,231 | $6.50 M |
| 10/17/2024 | $1.21 | $1.19 (-1.65%) | $1.21 | $1.14 | 110,480 | $6.34 M |
| 10/16/2024 | $1.10 | $1.19 (8.18%) | $1.22 | $1.06 | 442,100 | $6.34 M |
| 10/15/2024 | $1.00 | $1.05 (5.05%) | $1.10 | $1.00 | 25,100 | $5.59 M |
| 10/14/2024 | $1.01 | $1.04 (2.97%) | $1.06 | $1.00 | 51,445 | $5.54 M |
| 10/11/2024 | $1.01 | $1.06 (4.95%) | $1.10 | $1.00 | 31,214 | $5.65 M |
| 10/10/2024 | $1.01 | $1.03 (1.98%) | $1.04 | $0.96 | 54,800 | $5.49 M |
| 10/09/2024 | $1.02 | $1.01 (-0.98%) | $1.08 | $1.01 | 46,737 | $5.38 M |
| 10/08/2024 | $1.06 | $1.08 (1.89%) | $1.08 | $1.03 | 46,700 | $5.75 M |
| 10/07/2024 | $1.05 | $1.03 (-1.9%) | $1.10 | $1.03 | 34,814 | $5.49 M |
| 10/04/2024 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.02 | 59,420 | $5.65 M |
| 10/03/2024 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.03 | 77,800 | $5.75 M |
| 10/02/2024 | $1.09 | $1.10 (0.92%) | $1.15 | $1.07 | 42,700 | $5.86 M |
| 10/01/2024 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.07 | 30,400 | $5.81 M |
| 09/30/2024 | $1.22 | $1.14 (-6.56%) | $1.23 | $1.10 | 211,523 | $6.07 M |
| 09/27/2024 | $1.16 | $1.21 (4.31%) | $1.21 | $1.12 | 93,820 | $6.45 M |
| 09/26/2024 | $1.15 | $1.21 (5.22%) | $1.21 | $1.12 | 56,200 | $6.45 M |
| 09/25/2024 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.10 | 68,239 | $6.13 M |
| 09/24/2024 | $1.14 | $1.18 (3.51%) | $1.18 | $1.11 | 52,700 | $6.29 M |
| 09/23/2024 | $1.10 | $1.11 (0.91%) | $1.16 | $1.09 | 26,848 | $5.91 M |
| 09/20/2024 | $1.11 | $1.09 (-1.8%) | $1.14 | $1.08 | 67,800 | $5.81 M |
| 09/19/2024 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.05 | 90,831 | $5.91 M |
| 09/18/2024 | $1.14 | $1.11 (-2.63%) | $1.18 | $1.11 | 41,400 | $5.91 M |
| 09/17/2024 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.13 | 55,300 | $6.23 M |
| 09/16/2024 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.15 | 28,400 | $6.29 M |
| 09/13/2024 | $1.21 | $1.16 (-4.13%) | $1.21 | $1.16 | 52,100 | $6.18 M |
| 09/12/2024 | $1.24 | $1.16 (-6.45%) | $1.24 | $1.15 | 47,739 | $6.18 M |
| 09/11/2024 | $1.17 | $1.20 (2.56%) | $1.20 | $1.15 | 42,800 | $6.39 M |
| 09/10/2024 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.15 | 24,415 | $6.18 M |
| 09/09/2024 | $1.12 | $1.15 (2.68%) | $1.17 | $1.11 | 54,023 | $6.13 M |
| 09/06/2024 | $1.14 | $1.16 (1.75%) | $1.17 | $1.12 | 76,400 | $6.18 M |
| 09/05/2024 | $1.12 | $1.14 (1.79%) | $1.16 | $1.12 | 108,700 | $6.07 M |
| 09/04/2024 | $1.12 | $1.15 (2.68%) | $1.15 | $1.10 | 42,869 | $6.13 M |
| 09/03/2024 | $1.16 | $1.12 (-3.45%) | $1.17 | $1.10 | 52,226 | $5.97 M |
| 08/30/2024 | $1.09 | $1.14 (4.59%) | $1.15 | $1.09 | 78,963 | $6.07 M |
| 08/29/2024 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.10 | 58,629 | $5.86 M |
| 08/28/2024 | $1.15 | $1.15 (0%) | $1.16 | $1.13 | 93,040 | $6.13 M |
| 08/27/2024 | $1.22 | $1.13 (-7.38%) | $1.22 | $1.12 | 107,700 | $6.02 M |
| 08/26/2024 | $1.12 | $1.10 (-1.79%) | $1.22 | $1.10 | 221,000 | $5.86 M |
| 08/23/2024 | $1.45 | $1.13 (-22.07%) | $1.49 | $1.01 | 526,047 | $6.02 M |
| 08/22/2024 | $1.50 | $1.44 (-4%) | $1.52 | $1.43 | 116,100 | $7.67 M |
| 08/21/2024 | $1.52 | $1.52 (0%) | $1.55 | $1.48 | 61,140 | $8.10 M |
| 08/20/2024 | $1.51 | $1.54 (1.99%) | $1.54 | $1.50 | 45,510 | $8.21 M |
| 08/19/2024 | $1.55 | $1.54 (-0.65%) | $1.56 | $1.50 | 109,935 | $8.21 M |