-
5 DAY PERFORMANCE
-4.96% -
1 MONTH PERFORMANCE
+0.88% -
3 MONTH PERFORMANCE
-40.41% -
6 MONTH PERFORMANCE
-79.20% -
YEAR-TO-DATE PERFORMANCE
-92.38% -
1 YEAR PERFORMANCE
-96.54%
Calidi Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.22 | $1.15 (-5.74%) | $1.23 | $1.10 | 209,140 | $6.13 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 |
| 08/16/2024 | $1.56 | $1.56 (0%) | $1.65 | $1.56 | 89,529 | $8.31 M |
| 08/15/2024 | $1.62 | $1.57 (-3.09%) | $1.65 | $1.56 | 91,422 | $8.36 M |
| 08/14/2024 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.56 | 68,706 | $8.52 M |
| 08/13/2024 | $1.75 | $1.65 (-5.71%) | $1.79 | $1.63 | 112,900 | $8.79 M |
| 08/12/2024 | $1.76 | $1.75 (-0.57%) | $1.79 | $1.72 | 88,849 | $9.32 M |
| 08/09/2024 | $1.71 | $1.74 (1.75%) | $1.79 | $1.64 | 81,425 | $6.19 M |
| 08/08/2024 | $1.70 | $1.68 (-1.18%) | $1.74 | $1.62 | 134,540 | $5.97 M |
| 08/07/2024 | $1.73 | $1.62 (-6.36%) | $1.79 | $1.58 | 169,904 | $5.76 M |
| 08/06/2024 | $1.54 | $1.73 (12.34%) | $1.78 | $1.50 | 296,100 | $6.15 M |
| 08/05/2024 | $1.45 | $1.51 (4.14%) | $1.51 | $1.42 | 113,193 | $5.37 M |
| 08/02/2024 | $1.51 | $1.53 (1.32%) | $1.59 | $1.50 | 272,500 | $9.82 M |
| 08/01/2024 | $1.61 | $1.67 (3.73%) | $1.70 | $1.53 | 229,324 | $10.72 M |
| 07/31/2024 | $1.67 | $1.57 (-5.99%) | $1.73 | $1.55 | 279,700 | $10.08 M |
| 07/30/2024 | $1.51 | $1.60 (5.96%) | $1.77 | $1.47 | 372,300 | $10.27 M |
| 07/29/2024 | $1.59 | $1.51 (-5.03%) | $1.59 | $1.42 | 1.66 M | $9.69 M |
| 07/26/2024 | $1.71 | $1.58 (-7.6%) | $1.71 | $1.58 | 256,067 | $10.14 M |
| 07/25/2024 | $1.70 | $1.70 (0%) | $1.80 | $1.65 | 174,953 | $10.91 M |
| 07/24/2024 | $1.77 | $1.67 (-5.65%) | $1.82 | $1.64 | 348,000 | $10.72 M |
| 07/23/2024 | $1.63 | $1.70 (4.29%) | $1.89 | $1.58 | 972,100 | $10.91 M |
| 07/22/2024 | $1.89 | $1.59 (-15.87%) | $1.90 | $1.59 | 702,911 | $10.21 M |
| 07/19/2024 | $1.80 | $1.76 (-2.22%) | $1.95 | $1.73 | 941,900 | $11.30 M |
| 07/18/2024 | $1.80 | $1.63 (-9.44%) | $1.85 | $1.60 | 199,645 | $10.46 M |
| 07/17/2024 | $1.81 | $1.78 (-1.66%) | $1.85 | $1.73 | 226,484 | $11.43 M |
| 07/16/2024 | $2.00 | $1.88 (-6%) | $2.00 | $1.68 | 914,545 | $12.07 M |
| 07/15/2024 | $1.62 | $1.75 (8.02%) | $2.18 | $1.44 | 453,500 | $11.23 M |
| 07/12/2024 | $1.60 | $1.58 (-1.25%) | $1.61 | $1.46 | 152,094 | $10.14 M |
| 07/11/2024 | $1.60 | $1.52 (-5%) | $1.65 | $1.52 | 144,140 | $97.57 M |
| 07/10/2024 | $1.60 | $1.52 (-5%) | $1.60 | $1.50 | 76,190 | $9.73 M |
| 07/09/2024 | $1.65 | $1.51 (-8.48%) | $1.65 | $1.41 | 251,796 | $9.66 M |
| 07/08/2024 | $1.81 | $1.62 (-10.5%) | $1.88 | $1.52 | 282,422 | $10.41 M |
| 07/05/2024 | $1.90 | $1.98 (4.21%) | $2.02 | $1.88 | 69,142 | $12.74 M |
| 07/03/2024 | $2.03 | $1.94 (-4.43%) | $2.10 | $1.90 | 45,883 | $12.45 M |
| 07/02/2024 | $1.90 | $2.02 (6.32%) | $2.20 | $1.90 | 63,871 | $12.99 M |
| 07/01/2024 | $1.95 | $1.93 (-1.03%) | $2.00 | $1.90 | 39,530 | $12.39 M |