5 DAY PERFORMANCE
-3.38%
1 MONTH PERFORMANCE
-17.18%
3 MONTH PERFORMANCE
-51.99%
6 MONTH PERFORMANCE
-81.31%
YEAR-TO-DATE PERFORMANCE
-65.22%
1 YEAR PERFORMANCE
-82.53%
Calidi Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $0.40 | $0.40 (-0.27%) | $0.44 | $0.40 | 185.81 K | $10.84 M |
| 05/23/2025 | $0.40 | $0.41 (2.19%) | $0.44 | $0.39 | 211.19 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 |
| 04/11/2025 | $0.42 | $0.44 (4.44%) | $0.45 | $0.39 | 168.50 K | $11.92 M |
| 04/10/2025 | $0.43 | $0.41 (-5.12%) | $0.44 | $0.38 | 160.10 K | $11.05 M |
| 04/09/2025 | $0.43 | $0.43 (0.71%) | $0.44 | $0.35 | 680.31 K | $11.59 M |
| 04/08/2025 | $0.52 | $0.43 (-18.28%) | $0.55 | $0.40 | 680.30 K | $11.54 M |
| 04/07/2025 | $0.47 | $0.50 (5.51%) | $0.50 | $0.42 | 616.40 K | $13.44 M |
| 04/04/2025 | $0.51 | $0.50 (-2.95%) | $0.53 | $0.45 | 662.72 K | $13.44 M |
| 04/03/2025 | $0.56 | $0.53 (-6.49%) | $0.58 | $0.52 | 386.20 K | $14.27 M |
| 04/02/2025 | $0.57 | $0.58 (1.93%) | $0.63 | $0.57 | 225.02 K | $15.74 M |
| 04/01/2025 | $0.59 | $0.56 (-5.61%) | $0.63 | $0.53 | 576.11 K | $15.09 M |
| 03/31/2025 | $0.60 | $0.57 (-5.65%) | $0.64 | $0.56 | 415.00 K | $15.34 M |
| 03/28/2025 | $0.62 | $0.65 (4.84%) | $0.65 | $0.58 | 799.90 K | $17.61 M |
| 03/27/2025 | $0.68 | $0.70 (2.05%) | $0.70 | $0.67 | 149.40 K | $18.84 M |
| 03/26/2025 | $0.69 | $0.67 (-2.72%) | $0.70 | $0.66 | 355.95 K | $18.18 M |
| 03/25/2025 | $0.74 | $0.70 (-5.39%) | $0.78 | $0.70 | 408.80 K | $18.84 M |
| 03/24/2025 | $0.75 | $0.73 (-3.21%) | $0.78 | $0.71 | 422.80 K | $19.66 M |
| 03/21/2025 | $0.78 | $0.74 (-5.12%) | $0.79 | $0.73 | 458.15 K | $20.05 M |
| 03/20/2025 | $0.82 | $0.79 (-4.16%) | $0.86 | $0.79 | 137.30 K | $21.40 M |
| 03/19/2025 | $0.85 | $0.81 (-5.25%) | $0.85 | $0.81 | 161.75 K | $21.82 M |
| 03/18/2025 | $0.86 | $0.84 (-2.33%) | $0.86 | $0.82 | 150.00 K | $22.75 M |
| 03/17/2025 | $0.87 | $0.87 (-0.11%) | $0.88 | $0.84 | 341.20 K | $23.54 M |
| 03/14/2025 | $0.78 | $0.85 (9.04%) | $0.85 | $0.77 | 491.90 K | $23.02 M |
| 03/13/2025 | $0.82 | $0.78 (-5.12%) | $0.82 | $0.75 | 213.44 K | $21.07 M |
| 03/12/2025 | $0.77 | $0.80 (3.38%) | $0.82 | $0.76 | 180.83 K | $21.56 M |
| 03/11/2025 | $0.79 | $0.77 (-2.27%) | $0.81 | $0.73 | 414.52 K | $20.91 M |
| 03/10/2025 | $0.85 | $0.79 (-7.01%) | $0.85 | $0.74 | 901.80 K | $21.41 M |
| 03/07/2025 | $0.85 | $0.85 (0.06%) | $0.90 | $0.81 | 312.20 K | $23.04 M |
| 03/06/2025 | $0.86 | $0.85 (-0.76%) | $0.92 | $0.82 | 453.10 K | $23.01 M |
| 03/05/2025 | $0.84 | $0.87 (3.17%) | $0.95 | $0.76 | 1.14 M | $23.59 M |
| 03/04/2025 | $0.73 | $0.81 (11.61%) | $0.85 | $0.70 | 784.21 K | $22.06 M |
| 03/03/2025 | $0.85 | $0.74 (-13.38%) | $0.90 | $0.71 | 836.63 K | $20.04 M |
| 02/28/2025 | $0.85 | $0.88 (3.47%) | $0.91 | $0.83 | 406.60 K | $23.82 M |
| 02/27/2025 | $0.85 | $0.83 (-2.17%) | $0.88 | $0.80 | 583.83 K | $22.57 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.
