5 DAY PERFORMANCE
-2.89%
1 MONTH PERFORMANCE
-26.21%
3 MONTH PERFORMANCE
-47.22%
6 MONTH PERFORMANCE
-74.67%
YEAR-TO-DATE PERFORMANCE
-35.04%
1 YEAR PERFORMANCE
-94.77%
Calidi Biotherapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.77 | $0.76 (-1.72%) | $0.84 | $0.75 | 45.13 K | $3.68 M |
| 02/17/2026 | $0.77 | $0.75 (-3.2%) | $0.77 | $0.73 | 35.40 K | $3.68 M |
| 02/13/2026 | $0.75 | $0.78 (4.35%) | $0.84 | $0.75 | 235.10 K | $3.84 M |
| 02/12/2026 | $0.80 | $0.76 (-5.12%) | $0.82 | $0.75 | 120.10 K | $3.73 M |
| 02/11/2026 | $0.84 | $0.82 (-3.35%) | $0.89 | $0.80 | 32.10 K | $4.01 M |
| 02/10/2026 | $0.80 | $0.83 (3.68%) | $0.86 | $0.72 | 132.41 K | $4.07 M |
| 02/09/2026 | $0.85 | $0.83 (-2.88%) | $0.88 | $0.82 | 47.90 K | $4.05 M |
| 02/06/2026 | $0.88 | $0.86 (-1.52%) | $0.90 | $0.86 | 34.09 K | $4.23 M |
| 02/05/2026 | $0.96 | $0.84 (-12.28%) | $0.98 | $0.84 | 123.98 K | $4.13 M |
| 02/04/2026 | $0.99 | $0.95 (-3.57%) | $1.03 | $0.91 | 151.04 K | $4.68 M |
| 02/03/2026 | $0.97 | $0.98 (1.38%) | $1.02 | $0.96 | 89.24 K | $4.83 M |
| 02/02/2026 | $1.00 | $0.99 (-1.23%) | $1.05 | $0.99 | 57.95 K | $4.85 M |
| 01/30/2026 | $1.05 | $1.02 (-2.86%) | $1.05 | $0.97 | 90.19 K | $5.01 M |
| 01/29/2026 | $0.97 | $1.05 (8.25%) | $1.06 | $0.97 | 49.00 K | $5.15 M |
| 01/28/2026 | $0.98 | $1.03 (4.67%) | $1.06 | $0.98 | 83.44 K | $5.05 M |
| 01/27/2026 | $1.02 | $1.00 (-1.96%) | $1.02 | $1.00 | 52.35 K | $4.91 M |
| 01/26/2026 | $1.02 | $1.02 (0%) | $1.03 | $0.98 | 77.91 K | $5.01 M |
| 01/23/2026 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.01 | 40.55 K | $5.01 M |
| 01/22/2026 | $1.00 | $1.04 (4.05%) | $1.12 | $1.00 | 70.48 K | $5.10 M |
| 01/21/2026 | $1.00 | $1.00 (0%) | $1.05 | $1.00 | 51.63 K | $4.91 M |
| 01/20/2026 | $1.00 | $1.01 (1%) | $1.09 | $1.00 | 189.07 K | $4.96 M |
| 01/16/2026 | $1.05 | $1.03 (-1.9%) | $1.09 | $1.01 | 120.80 K | $5.05 M |
| 01/15/2026 | $1.08 | $1.04 (-3.7%) | $1.11 | $1.03 | 102.65 K | $5.10 M |
| 01/14/2026 | $1.12 | $1.12 (0%) | $1.12 | $1.07 | 16.50 K | $5.50 M |
| 01/13/2026 | $1.05 | $1.10 (4.76%) | $1.16 | $1.05 | 197.32 K | $5.40 M |
| 01/12/2026 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.07 | 206.22 K | $5.50 M |
| 01/09/2026 | $1.15 | $1.15 (0%) | $1.16 | $1.15 | 36.41 K | $5.64 M |
| 01/08/2026 | $1.15 | $1.16 (0.87%) | $1.18 | $1.15 | 31.70 K | $5.69 M |
| 01/07/2026 | $1.23 | $1.16 (-5.69%) | $1.23 | $1.15 | 48.80 K | $5.69 M |
| 01/06/2026 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.15 | 25.90 K | $5.64 M |
| 01/05/2026 | $1.22 | $1.17 (-4.1%) | $1.22 | $1.16 | 53.86 K | $5.74 M |
| 01/02/2026 | $1.15 | $1.18 (2.61%) | $1.22 | $1.15 | 35.50 K | $5.79 M |
| 12/31/2025 | $1.14 | $1.17 (2.63%) | $1.21 | $1.12 | 130.23 K | $5.74 M |
| 12/30/2025 | $1.17 | $1.15 (-1.71%) | $1.22 | $1.14 | 51.54 K | $5.64 M |
| 12/29/2025 | $1.22 | $1.19 (-2.46%) | $1.24 | $1.14 | 168.37 K | $5.84 M |
| 12/26/2025 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.21 | 46.10 K | $6.08 M |
| 12/24/2025 | $1.26 | $1.29 (2.38%) | $1.30 | $1.26 | 26.30 K | $6.33 M |
| 12/23/2025 | $1.40 | $1.30 (-7.14%) | $1.40 | $1.26 | 76.70 K | $6.38 M |
| 12/22/2025 | $1.35 | $1.40 (3.7%) | $1.45 | $1.35 | 174.73 K | $6.87 M |
| 12/19/2025 | $1.28 | $1.36 (6.25%) | $1.38 | $1.28 | 69.83 K | $6.67 M |
| 12/18/2025 | $1.25 | $1.31 (4.8%) | $1.34 | $1.25 | 90.00 K | $6.43 M |
| 12/17/2025 | $1.31 | $1.25 (-4.58%) | $1.33 | $1.25 | 65.75 K | $6.13 M |
| 12/16/2025 | $1.32 | $1.30 (-1.52%) | $1.35 | $1.29 | 54.13 K | $6.38 M |
| 12/15/2025 | $1.50 | $1.33 (-11.33%) | $1.50 | $1.32 | 96.00 K | $6.53 M |
| 12/12/2025 | $1.49 | $1.46 (-2.01%) | $1.52 | $1.44 | 39.94 K | $7.16 M |
| 12/11/2025 | $1.45 | $1.47 (1.38%) | $1.50 | $1.44 | 55.28 K | $7.21 M |
| 12/10/2025 | $1.52 | $1.50 (-1.32%) | $1.54 | $1.47 | 60.40 K | $7.36 M |
| 12/09/2025 | $1.47 | $1.52 (3.4%) | $1.52 | $1.45 | 72.70 K | $7.46 M |
| 12/08/2025 | $1.41 | $1.47 (4.26%) | $1.50 | $1.41 | 65.11 K | $7.21 M |
| 12/05/2025 | $1.52 | $1.46 (-3.95%) | $1.55 | $1.42 | 74.50 K | $7.16 M |
| 12/04/2025 | $1.50 | $1.54 (2.67%) | $1.54 | $1.46 | 53.72 K | $7.56 M |
| 12/03/2025 | $1.43 | $1.50 (4.9%) | $1.50 | $1.38 | 102.00 K | $7.36 M |
| 12/02/2025 | $1.43 | $1.43 (0%) | $1.48 | $1.41 | 36.51 K | $7.02 M |
| 12/01/2025 | $1.51 | $1.48 (-1.99%) | $1.51 | $1.45 | 77.92 K | $7.26 M |
| 11/28/2025 | $1.43 | $1.51 (5.59%) | $1.55 | $1.43 | 31.60 K | $7.41 M |
| 11/26/2025 | $1.38 | $1.48 (7.25%) | $1.50 | $1.38 | 80.60 K | $7.26 M |
| 11/25/2025 | $1.33 | $1.40 (5.26%) | $1.40 | $1.33 | 61.01 K | $6.87 M |
| 11/24/2025 | $1.33 | $1.34 (0.75%) | $1.37 | $1.33 | 57.46 K | $6.58 M |
| 11/21/2025 | $1.35 | $1.37 (1.48%) | $1.41 | $1.29 | 125.61 K | $6.72 M |
| 11/20/2025 | $1.44 | $1.38 (-4.17%) | $1.48 | $1.36 | 132.50 K | $6.77 M |
| 11/19/2025 | $1.53 | $1.44 (-5.88%) | $1.53 | $1.40 | 175.20 K | $7.07 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.
