5 DAY PERFORMANCE
-19.37%
1 MONTH PERFORMANCE
-52.97%
3 MONTH PERFORMANCE
-70.37%
6 MONTH PERFORMANCE
-60.40%
YEAR-TO-DATE PERFORMANCE
-65.22%
1 YEAR PERFORMANCE
-93.52%
Calidi Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $0.43 | $0.41 (-3.55%) | $0.44 | $0.40 | 102,978 | |
| 04/08/2025 | $0.52 | $0.43 (-18.28%) | $0.55 | $0.40 | 679,594 | $3.33 M |
| 04/07/2025 | $0.47 | $0.50 (5.51%) | $0.50 | $0.42 | 616,400 | $3.88 M |
| 04/04/2025 | $0.51 | $0.50 (-2.95%) | $0.53 | $0.45 | 662,722 | $3.88 M |
| 04/03/2025 | $0.56 | $0.53 (-6.49%) | $0.58 | $0.52 | 386,200 | $4.12 M |
| 04/02/2025 | $0.57 | $0.58 (1.93%) | $0.63 | $0.57 | 225,017 | $4.65 M |
| 04/01/2025 | $0.59 | $0.56 (-5.61%) | $0.63 | $0.53 | 576,114 | $4.46 M |
| 03/31/2025 | $0.60 | $0.57 (-5.65%) | $0.64 | $0.56 | 415,000 | $4.53 M |
| 03/28/2025 | $0.62 | $0.65 (4.84%) | $0.65 | $0.58 | 799,900 | $5.20 M |
| 03/27/2025 | $0.68 | $0.70 (2.05%) | $0.70 | $0.67 | 149,401 | $5.57 M |
| 03/26/2025 | $0.69 | $0.67 (-2.72%) | $0.70 | $0.66 | 355,954 | $5.25 M |
| 03/25/2025 | $0.74 | $0.70 (-5.39%) | $0.78 | $0.70 | 408,800 | $5.44 M |
| 03/24/2025 | $0.75 | $0.73 (-3.21%) | $0.78 | $0.71 | 422,800 | $5.68 M |
| 03/21/2025 | $0.78 | $0.74 (-5.12%) | $0.79 | $0.73 | 458,153 | $5.79 M |
| 03/20/2025 | $0.82 | $0.79 (-4.16%) | $0.86 | $0.79 | 137,300 | $6.18 M |
| 03/19/2025 | $0.85 | $0.81 (-5.25%) | $0.85 | $0.81 | 161,745 | $6.30 M |
| 03/18/2025 | $0.86 | $0.84 (-2.33%) | $0.86 | $0.82 | 150,003 | $6.57 M |
| 03/17/2025 | $0.87 | $0.87 (-0.11%) | $0.88 | $0.84 | 341,200 | $6.80 M |
| 03/14/2025 | $0.78 | $0.85 (9.04%) | $0.85 | $0.77 | 491,900 | $6.65 M |
| 03/13/2025 | $0.82 | $0.78 (-5.12%) | $0.82 | $0.75 | 213,436 | $6.09 M |
| 03/12/2025 | $0.77 | $0.80 (3.38%) | $0.82 | $0.76 | 180,831 | $6.23 M |
| 03/11/2025 | $0.79 | $0.77 (-2.27%) | $0.81 | $0.73 | 414,524 | $6.04 M |
| 03/10/2025 | $0.85 | $0.79 (-7.01%) | $0.85 | $0.74 | 901,800 | $6.18 M |
| 03/07/2025 | $0.85 | $0.85 (0.06%) | $0.90 | $0.81 | 312,200 | $6.65 M |
| 03/06/2025 | $0.86 | $0.85 (-0.76%) | $0.92 | $0.82 | 453,101 | $6.65 M |
| 03/05/2025 | $0.84 | $0.87 (3.17%) | $0.95 | $0.76 | 1.14 M | $6.81 M |
| 03/04/2025 | $0.73 | $0.81 (11.61%) | $0.85 | $0.70 | 784,211 | $6.37 M |
| 03/03/2025 | $0.85 | $0.74 (-13.38%) | $0.90 | $0.71 | 836,627 | $5.79 M |
| 02/28/2025 | $0.85 | $0.88 (3.47%) | $0.91 | $0.83 | 406,600 | $6.88 M |
| 02/27/2025 | $0.85 | $0.83 (-2.17%) | $0.88 | $0.80 | 583,833 | $6.52 M |
| 02/26/2025 | $0.86 | $0.88 (2.03%) | $0.95 | $0.86 | 736,377 | $6.88 M |
| 02/25/2025 | $0.94 | $0.85 (-9.44%) | $0.99 | $0.80 | 1.40 M | $6.66 M |
| 02/24/2025 | $1.04 | $0.97 (-6.63%) | $1.11 | $0.94 | 1.08 M | $7.60 M |
| 02/21/2025 | $1.29 | $1.05 (-18.6%) | $1.30 | $1.04 | 1.30 M | $8.22 M |
| 02/20/2025 | $1.21 | $1.26 (4.13%) | $1.30 | $1.18 | 497,725 | $9.86 M |
| 02/19/2025 | $1.27 | $1.21 (-4.72%) | $1.29 | $1.16 | 1.35 M | $9.47 M |
| 02/18/2025 | $1.37 | $1.29 (-5.84%) | $1.42 | $1.27 | 617,900 | $10.09 M |
| 02/14/2025 | $1.39 | $1.36 (-2.16%) | $1.39 | $1.25 | 1.07 M | $10.64 M |
| 02/13/2025 | $1.52 | $1.35 (-11.18%) | $1.52 | $1.30 | 1.55 M | $10.56 M |
| 02/12/2025 | $1.19 | $1.50 (26.05%) | $1.54 | $1.18 | 3.39 M | $11.74 M |
| 02/11/2025 | $1.27 | $1.22 (-3.94%) | $1.31 | $1.20 | 908,207 | $9.55 M |
| 02/10/2025 | $1.38 | $1.32 (-4.35%) | $1.40 | $1.16 | 2.42 M | $10.33 M |
| 02/07/2025 | $1.31 | $1.30 (-0.76%) | $1.43 | $1.24 | 2.38 M | $10.17 M |
| 02/06/2025 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.22 | 3.65 M | $11.58 M |
| 02/05/2025 | $1.39 | $1.36 (-2.16%) | $1.50 | $1.20 | 6.06 M | $10.64 M |
| 02/04/2025 | $1.06 | $1.32 (24.53%) | $1.42 | $0.94 | 9.58 M | $10.33 M |
| 02/03/2025 | $0.75 | $1.05 (39.42%) | $1.14 | $0.72 | 9.00 M | $8.22 M |
| 01/31/2025 | $0.62 | $0.76 (22.29%) | $0.84 | $0.60 | 7.23 M | $5.93 M |
| 01/30/2025 | $0.64 | $0.63 (-1.77%) | $0.65 | $0.58 | 878,320 | $4.89 M |
| 01/29/2025 | $0.63 | $0.64 (2.08%) | $0.67 | $0.60 | 966,023 | $5.04 M |
| 01/28/2025 | $0.66 | $0.66 (-0.42%) | $0.69 | $0.62 | 501,208 | $5.14 M |
| 01/27/2025 | $0.72 | $0.66 (-7.68%) | $0.72 | $0.65 | 603,700 | $5.16 M |
| 01/24/2025 | $0.76 | $0.74 (-1.79%) | $0.78 | $0.73 | 372,400 | $5.80 M |
| 01/23/2025 | $0.77 | $0.76 (-0.91%) | $0.78 | $0.72 | 319,132 | $5.95 M |
| 01/22/2025 | $0.83 | $0.76 (-7.95%) | $0.84 | $0.68 | 1.93 M | $5.98 M |
| 01/21/2025 | $0.90 | $0.83 (-7.36%) | $0.90 | $0.81 | 523,600 | $6.53 M |
| 01/17/2025 | $0.93 | $0.89 (-3.88%) | $0.94 | $0.88 | 299,017 | $6.99 M |
| 01/16/2025 | $0.92 | $0.90 (-2.55%) | $0.92 | $0.86 | 600,376 | $7.01 M |
| 01/15/2025 | $0.89 | $0.92 (3.51%) | $0.93 | $0.83 | 2.29 M | $7.17 M |
| 01/14/2025 | $0.95 | $0.89 (-6.26%) | $0.95 | $0.85 | 582,900 | $6.93 M |
| 01/13/2025 | $0.93 | $0.92 (-1.2%) | $0.94 | $0.84 | 770,442 | $7.19 M |
| 01/10/2025 | $0.95 | $0.92 (-3.68%) | $0.97 | $0.82 | 2.94 M | $7.16 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.
