NYSE American - Nasdaq Real Time Price
USD
Calidi Biotherapeutics, Inc. (CLDI)
0.7001
+0.0211
(+3.11%)
At close: November 6 at 3:19:24 PM EST
0.7690
+0.0890
(+13.09%)
Pre-Market: 5:57:43 AM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.6900
0.7100
0.6790
0.7000
0.7000
15,700
Nov 5, 2026
0.7390
0.7390
0.6300
0.6790
0.6790
32,600
Nov 4, 2026
0.7600
0.7920
0.6500
0.7300
0.7300
43,300
Nov 3, 2026
0.6300
0.7600
0.6300
0.7490
0.7490
53,500
Nov 2, 2026
0.6980
0.7100
0.6490
0.6580
0.6580
33,000
Oct 30, 2026
0.6670
0.6880
0.6450
0.6880
0.6880
48,400
Oct 29, 2026
0.6500
0.7060
0.6500
0.6720
0.6720
18,200
Oct 28, 2026
0.7000
0.7190
0.6640
0.7020
0.7020
27,500
Oct 27, 2026
0.6690
0.7000
0.6230
0.6600
0.6600
31,300
Oct 26, 2026
0.6500
0.6500
0.6300
0.6400
0.6400
41,800
Oct 23, 2026
0.6500
0.6600
0.6290
0.6450
0.6450
37,600
Oct 22, 2026
0.7700
0.7700
0.6200
0.6500
0.6500
201,100
Oct 21, 2026
0.7590
0.7900
0.7310
0.7680
0.7680
63,700
Oct 20, 2026
0.7500
0.7790
0.7500
0.7700
0.7700
26,900
Oct 19, 2026
0.8010
0.8310
0.7510
0.7830
0.7830
54,800
Oct 16, 2026
0.8900
0.8900
0.7900
0.8370
0.8370
35,100
Oct 15, 2026
0.8700
0.8900
0.8570
0.8700
0.8700
23,800
Oct 14, 2026
0.9000
0.9200
0.8200
0.8740
0.8740
52,800
Oct 13, 2026
0.9330
0.9330
0.8700
0.9000
0.9000
63,800
Oct 12, 2026
0.9980
0.9980
0.9370
0.9500
0.9500
52,600
Oct 9, 2026
1.0400
1.0500
1.0300
1.0300
1.0300
18,000
Oct 8, 2026
1.0200
1.0410
1.0000
1.0400
1.0400
18,200
Oct 7, 2026
1.0200
1.0300
0.9860
1.0100
1.0100
51,500
Oct 6, 2026
1.0600
1.0700
1.0000
1.0200
1.0200
71,700
Oct 5, 2026
1.0800
1.1200
1.0000
1.0500
1.0500
22,000
Oct 2, 2026
1.0900
1.0900
1.0500
1.0800
1.0800
38,600
Oct 1, 2026
1.0650
1.0800
1.0500
1.0800
1.0800
14,900
Sep 30, 2026
1.0800
1.0950
1.0500
1.0700
1.0700
48,900
Sep 29, 2026
1.0750
1.0800
1.0300
1.0800
1.0800
43,200
Sep 28, 2026
1.1000
1.1300
1.0500
1.0700
1.0700
154,500
Sep 25, 2026
1.2000
1.2900
1.1300
1.1300
1.1300
128,600
Sep 24, 2026
1.1500
1.2500
1.1000
1.2000
1.2000
587,800
Sep 23, 2026
1.1000
1.1500
1.0500
1.0900
1.0900
2,882,800
Sep 22, 2026
1.1110
1.1500
1.1100
1.1100
1.1100
37,100
Sep 21, 2026
1.1100
1.1630
1.1000
1.1120
1.1120
33,400
Sep 18, 2026
1.2800
1.2800
1.1000
1.1000
1.1000
30,600
Sep 17, 2026
1.1500
1.2900
1.0500
1.2700
1.2700
189,000
Sep 16, 2026
1.2200
1.2300
1.1600
1.1700
1.1700
32,400
Sep 15, 2026
1.2100
1.2200
1.1700
1.1700
1.1700
33,900
Sep 14, 2026
1.2700
1.2700
1.2100
1.2200
1.2200
17,500
Sep 11, 2026
1.2400
1.2800
1.2200
1.2400
1.2400
70,600
Sep 10, 2026
1.3100
1.3400
1.3000
1.3100
1.3100
32,400
Sep 9, 2026
1.3300
1.3700
1.3010
1.3600
1.3600
45,300
Sep 8, 2026
1.3800
1.4000
1.2500
1.3500
1.3500
30,000
Sep 4, 2026
1.3800
1.4000
1.3500
1.3850
1.3850
19,000
Sep 3, 2026
1.3300
1.3800
1.3200
1.3500
1.3500
23,600
Sep 2, 2026
1.3320
1.4100
1.3300
1.3400
1.3400
30,100
Sep 1, 2026
1.3300
1.3600
1.2800
1.3300
1.3300
48,500
Aug 31, 2026
1.3200
1.3800
1.3100
1.3400
1.3400
35,800
Aug 28, 2026
1.3200
1.3700
1.2800
1.3200
1.3200
51,800
Aug 27, 2026
1.3300
1.4200
1.2600
1.3000
1.3000
129,400
Aug 26, 2026
1.3100
1.3700
1.3100
1.3500
1.3500
38,800
Aug 25, 2026
1.3500
1.4050
1.3100
1.3100
1.3100
48,200
Aug 24, 2026
1.3400
1.3800
1.2600
1.3800
1.3800
62,200
Aug 21, 2026
1.3500
1.4100
1.3100
1.3400
1.3400
58,100
Aug 20, 2026
1.3500
1.3900
1.2700
1.3400
1.3400
79,600
Aug 19, 2026
1.2500
1.4600
1.2500
1.3800
1.3800
139,900
Aug 18, 2026
1.3200
1.3400
1.2500
1.2700
1.2700
135,800
Aug 17, 2026
1.5800
1.5800
1.3300
1.3600
1.3600
296,800
Aug 14, 2026
1.5000
1.6300
1.5000
1.5900
1.5900
155,800
Aug 13, 2026
1.5700
1.5900
1.5000
1.5400
1.5400
181,000
Aug 12, 2026
1.6300
1.6360
1.5700
1.6300
1.6300
113,300
Aug 11, 2026
1.6300
1.7000
1.5580
1.6400
1.6400
232,500
Aug 10, 2026
1.6300
1.7000
1.6050
1.6300
1.6300
163,600
Aug 7, 2026
1.7900
1.7900
1.5700
1.6200
1.6200
204,700
Aug 6, 2026
1.7500
1.8790
1.7300
1.7900
1.7900
254,000
Aug 5, 2026
1.8700
1.8700
1.6800
1.7600
1.7600
171,000
Aug 4, 2026
1.6300
1.9100
1.6290
1.8900
1.8900
275,500
Aug 3, 2026
1.6200
1.6900
1.5300
1.6800
1.6800
264,500
Jul 31, 2026
1:16
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
1.9300
1.9300
1.5300
1.6400
1.6400
464,500
Jul 30, 2026
1.4880
1.4880
1.4880
1.4880
1.4880
-
Jul 29, 2026
1.6000
1.6160
1.4880
1.4880
1.4880
146,606
Jul 28, 2026
1.7120
1.7600
1.6160
1.7120
1.7120
159,044
Jul 27, 2026
1.6000
1.9040
1.5520
1.7600
1.7600
462,650
Jul 24, 2026
1.6960
1.7760
1.5200
1.6000
1.6000
2,508,594
Jul 23, 2026
1.6640
1.7760
1.5680
1.6800
1.6800
3,374,425
Jul 22, 2026
1.5200
1.7600
1.5200
1.6960
1.6960
177,475
Jul 21, 2026
1.6000
1.6640
1.5520
1.6000
1.6000
258,456
Jul 20, 2026
2.0000
2.0000
1.8400
1.8560
1.8560
219,581
Jul 17, 2026
1.8560
2.0000
1.8240
1.9040
1.9040
108,256
Jul 16, 2026
1.9680
2.0480
1.8240
1.8560
1.8560
111,100
Jul 15, 2026
1.9200
2.0000
1.8880
1.9680
1.9680
93,300
Jul 14, 2026
2.0960
2.1280
1.8400
1.9520
1.9520
198,144
Jul 13, 2026
2.2080
2.2720
2.0160
2.1280
2.1280
161,869
Jul 10, 2026
2.3680
2.3840
2.1920
2.2560
2.2560
81,469
Jul 9, 2026
2.2880
2.4000
2.2880
2.4000
2.4000
106,544
Jul 8, 2026
2.2400
2.3040
2.1920
2.2720
2.2720
64,619
Jul 7, 2026
2.4000
2.4000
2.1600
2.3040
2.3040
122,269
Jul 6, 2026
2.3840
2.4480
2.2880
2.4000
2.4000
135,044
Jul 2, 2026
2.4800
2.4800
2.3520
2.3840
2.3840
191,519
Jul 1, 2026
2.5440
2.5600
2.4800
2.5280
2.5280
178,894
Jun 30, 2026
2.5440
2.7200
2.4960
2.7200
2.7200
309,606
Jun 29, 2026
2.5760
2.6240
2.4960
2.5760
2.5760
472,825
Jun 26, 2026
2.3520
2.9920
2.3360
2.6080
2.6080
1,109,063
Jun 25, 2026
2.4800
2.4800
2.3040
2.4000
2.4000
138,181
Jun 24, 2026
2.4960
2.5920
2.4480
2.5120
2.5120
270,731
Jun 23, 2026
2.4960
2.5600
2.4480
2.4960
2.4960
117,731
Jun 22, 2026
2.5920
2.6080
2.4960
2.5600
2.5600
160,031
Jun 18, 2026
2.4640
2.7200
2.4640
2.7040
2.7040
678,569
Jun 17, 2026
2.4640
2.5120
2.3200
2.4320
2.4320
255,975
Jun 16, 2026
2.5440
2.6720
2.4640
2.5440
2.5440
403,019
Jun 15, 2026
2.5760
2.6240
2.5280
2.5920
2.5920
172,613
Jun 12, 2026
2.6720
2.8480
1.9200
2.4640
2.4640
683,031
Jun 11, 2026
2.6880
2.7360
2.6080
2.7040
2.7040
340,856
Jun 10, 2026
2.6880
2.7200
2.5920
2.7040
2.7040
149,356
Jun 9, 2026
2.7360
2.8160
2.5760
2.8000
2.8000
219,825
Jun 8, 2026
2.7360
2.8320
2.5920
2.8000
2.8000
223,563
Jun 5, 2026
2.7200
2.7200
2.5280
2.7040
2.7040
93,969
Jun 4, 2026
2.5920
2.7840
2.5440
2.7840
2.7840
199,619
Jun 3, 2026
2.8160
2.8160
2.5920
2.6560
2.6560
815,781
Jun 2, 2026
2.9440
3.0400
2.8320
2.8800
2.8800
276,856
Jun 1, 2026
2.9760
3.0080
2.8160
2.9440
2.9440
178,075
May 29, 2026
2.9600
2.9920
2.8480
2.9600
2.9600
100,331
May 28, 2026
2.9920
3.0400
2.8800
3.0400
3.0400
142,688
May 27, 2026
2.8800
3.1680
2.7680
3.0560
3.0560
266,206
May 26, 2026
2.9440
2.9440
2.6400
2.8320
2.8320
308,025
May 22, 2026
3.1040
3.1040
2.7520
2.8160
2.8160
99,713
May 21, 2026
2.7200
3.0720
2.6400
3.0720
3.0720
104,831
May 20, 2026
2.8480
2.9280
2.6400
2.7040
2.7040
113,069
May 19, 2026
2.8640
2.9600
2.8320
2.9440
2.9440
100,744
May 18, 2026
2.8480
3.0080
2.8160
2.9280
2.9280
55,575
May 15, 2026
2.5600
2.9760
2.5600
2.9760
2.9760
224,756
May 14, 2026
3.1520
3.2800
2.9760
3.0400
3.0400
247,425
May 13, 2026
2.9920
3.2000
2.8480
3.2000
3.2000
150,006
May 12, 2026
3.2000
3.2000
2.9600
2.9600
2.9600
324,625
May 11, 2026
3.2960
3.2960
3.0560
3.1840
3.1840
150,344
May 8, 2026
3.3280
3.3760
3.2320
3.3760
3.3760
75,744
May 7, 2026
3.4560
3.4720
3.3120
3.4720
3.4720
72,081
May 6, 2026
3.3760
3.5200
3.3120
3.5200
3.5200
60,000
May 5, 2026
3.3600
3.4880
3.2960
3.3920
3.3920
120,756
May 4, 2026
3.4400
3.5520
3.2800
3.3920
3.3920
132,650
May 1, 2026
3.6000
3.6640
3.4560
3.4560
3.4560
99,000
Apr 30, 2026
3.3760
3.7920
3.1840
3.7920
3.7920
232,506
Apr 29, 2026
3.3600
3.4240
3.0560
3.3440
3.3440
456,594
Apr 28, 2026
3.8560
4.2720
3.4240
3.5840
3.5840
9,360,744
Apr 27, 2026
3.5840
3.8880
3.5680
3.8080
3.8080
179,106
Apr 24, 2026
3.5840
3.6640
3.3760
3.6160
3.6160
182,950
Apr 23, 2026
3.6800
3.6800
3.4080
3.5200
3.5200
126,094
Apr 22, 2026
3.8400
3.8400
3.5520
3.6960
3.6960
192,013
Apr 21, 2026
3.9520
4.6720
3.4400
3.5520
3.5520
821,106
Apr 20, 2026
4.3200
4.3200
3.8400
4.0000
4.0000
107,600
Apr 17, 2026
4.4640
4.4640
4.3200
4.4000
4.4000
71,300
Apr 16, 2026
4.3840
4.5600
4.0960
4.4320
4.4320
217,475
Apr 15, 2026
4.3520
4.7360
4.1280
4.3360
4.3360
339,938
Apr 14, 2026
4.5120
4.5120
4.0960
4.3040
4.3040
127,150
Apr 13, 2026
4.0480
4.7680
4.0480
4.5120
4.5120
193,563
Apr 10, 2026
4.1280
4.1600
4.0160
4.1120
4.1120
29,313
Apr 9, 2026
4.2240
4.3200
4.0640
4.1280
4.1280
48,150
Apr 8, 2026
4.0000
4.0960
3.3920
3.9680
3.9680
43,488
Apr 7, 2026
3.9200
3.9680
3.6960
3.8720
3.8720
24,444
Apr 6, 2026
3.8400
4.0320
3.6800
3.9200
3.9200
28,000
Apr 2, 2026
3.8880
3.9840
3.6800
3.7760
3.7760
17,888
Apr 1, 2026
3.8400
4.0000
3.7600
3.8880
3.8880
10,206
Mar 31, 2026
3.7280
3.9200
3.3600
3.8240
3.8240
36,563
Mar 30, 2026
4.5600
4.5600
3.3440
3.8240
3.8240
52,194
Mar 27, 2026
4.3520
4.4000
4.1920
4.3360
4.3360
14,831
Mar 26, 2026
4.6400
4.7360
4.4800
4.4960
4.4960
11,100
Mar 25, 2026
4.7040
4.7040
4.4320
4.6720
4.6720
12,444
Mar 24, 2026
4.8160
4.8160
4.3520
4.5600
4.5600
57,956
Mar 23, 2026
4.6400
4.8640
4.5280
4.7200
4.7200
21,600
Mar 20, 2026
4.7200
4.7520
4.4800
4.5280
4.5280
20,013
Mar 19, 2026
4.8800
4.9280
4.6720
4.8000
4.8000
8,569
Mar 18, 2026
5.1680
5.1680
4.8000
4.8000
4.8000
10,619
Mar 17, 2026
5.1200
5.1200
4.8480
5.0240
5.0240
14,544
Mar 16, 2026
5.0720
5.2480
4.9760
5.1840
5.1840
16,694
Mar 13, 2026
5.2320
5.2800
5.0240
5.0880
5.0880
13,519
Mar 12, 2026
5.4560
5.6000
5.1520
5.2960
5.2960
13,988
Mar 11, 2026
5.7600
5.7600
5.4400
5.5360
5.5360
26,013
Mar 10, 2026
5.6000
5.8240
5.5200
5.7600
5.7600
31,325
Mar 9, 2026
5.9040
5.9200
5.6000
5.8560
5.8560
53,838
Mar 6, 2026
6.0960
6.0960
5.4720
5.7760
5.7760
289,444
Mar 5, 2026
12.7200
13.0400
11.8560
12.3200
12.3200
10,006
Mar 4, 2026
12.4800
13.1680
12.4800
12.7200
12.7200
1,531
Mar 3, 2026
12.0800
12.1920
11.6320
12.1760
12.1760
2,094
Mar 2, 2026
11.6000
13.4400
11.6000
12.5120
12.5120
2,006
Feb 27, 2026
12.9760
12.9760
12.0960
12.7200
12.7200
1,550
Feb 26, 2026
13.3120
13.6000
12.8000
13.5360
13.5360
1,700
Feb 25, 2026
14.4000
14.4000
11.8080
13.1200
13.1200
3,256
Feb 24, 2026
11.8560
12.7360
11.8400
12.1600
12.1600
1,825
Feb 23, 2026
12.6720
12.6720
12.0000
12.0800
12.0800
3,306
Feb 20, 2026
13.0720
14.2080
11.6960
12.6400
12.6400
6,419
Feb 19, 2026
12.0960
12.3200
11.6800
11.7120
11.7120
3,294
Feb 18, 2026
12.3040
13.4400
12.0000
12.0000
12.0000
2,900
Feb 17, 2026
12.4000
12.4000
11.6800
12.0000
12.0000
2,213
Feb 13, 2026
12.0000
13.4400
12.0000
12.5280
12.5280
14,694
Feb 12, 2026
12.8160
13.0560
12.0000
12.1600
12.1600
7,456
Feb 11, 2026
13.5200
14.3040
12.8480
13.0560
13.0560
2,006
Feb 10, 2026
12.8000
13.7920
11.6000
13.2640
13.2640
8,275
Feb 9, 2026
13.6000
14.0960
13.0720
13.2160
13.2160
2,994
Feb 6, 2026
14.0000
14.4320
13.7920
13.7920
13.7920
2,125
Feb 5, 2026
15.3600
15.6640
13.3920
13.4720
13.4720
7,738
Feb 4, 2026
15.8400
16.4800
14.6400
15.2800
15.2800
9,438
Feb 3, 2026
15.5200
16.3200
15.3600
15.7280
15.7280
5,575
Feb 2, 2026
16.0000
16.8000
15.8080
15.8080
15.8080
3,613
Jan 30, 2026
16.8000
16.8000
15.5200
16.3200
16.3200
5,613
Jan 29, 2026
15.5200
16.9600
15.5200
16.8000
16.8000
3,063
Jan 28, 2026
15.7440
16.9600
15.7440
16.4800
16.4800
5,213
Jan 27, 2026
16.3200
16.3200
16.0000
16.0000
16.0000
3,269
Jan 26, 2026
16.3200
16.4960
15.7440
16.3200
16.3200
4,863
Jan 23, 2026
17.1200
17.1200
16.1600
16.3200
16.3200
2,531
Jan 22, 2026
16.0000
17.9200
16.0000
16.6400
16.6400
4,400
Jan 21, 2026
16.0000
16.7200
16.0000
16.0000
16.0000
3,225
Jan 20, 2026
16.0000
17.4400
15.9840
16.1600
16.1600
11,813
Jan 16, 2026
16.8000
17.4400
16.1600
16.4800
16.4800
7,550
Jan 15, 2026
17.2800
17.8240
16.4800
16.6400
16.6400
6,406
Jan 14, 2026
17.9200
17.9200
17.1840
17.9200
17.9200
1,031
Jan 13, 2026
16.8000
18.5600
16.8000
17.6000
17.6000
12,331
Jan 12, 2026
18.4000
18.4800
17.1200
17.9200
17.9200
12,888
Jan 9, 2026
18.4000
18.5600
18.4000
18.4000
18.4000
2,275
Jan 8, 2026
18.4000
18.8800
18.4000
18.5600
18.5600
1,981
Jan 7, 2026
19.6800
19.6800
18.4000
18.5600
18.5600
3,050
Jan 6, 2026
18.7200
18.8800
18.4000
18.4000
18.4000
1,619
Jan 5, 2026
19.5200
19.5200
18.5600
18.7200
18.7200
3,363
Jan 2, 2026
18.4000
19.5200
18.4000
18.8800
18.8800
2,219
Dec 31, 2025
18.2400
19.4080
17.9200
18.7200
18.7200
8,138
Dec 30, 2025
18.7200
19.5200
18.2560
18.4000
18.4000
3,219
Dec 29, 2025
19.5200
19.8400
18.2400
19.0400
19.0400
10,500
Dec 26, 2025
20.0000
20.4800
19.3600
19.8400
19.8400
2,881
Dec 24, 2025
20.1600
20.8000
20.1600
20.6400
20.6400
1,644
Dec 23, 2025
22.3840
22.3840
20.1600
20.8000
20.8000
4,794
Dec 22, 2025
21.6000
23.2000
21.6000
22.4000
22.4000
10,919
Dec 19, 2025
20.4800
22.0800
20.4800
21.7600
21.7600
4,363
Dec 18, 2025
20.0000
21.4400
20.0000
20.9600
20.9600
5,625
Dec 17, 2025
20.9600
21.2000
20.0000
20.0000
20.0000
4,100
Dec 16, 2025
21.1200
21.6480
20.6400
20.8000
20.8000
3,381
Dec 15, 2025
24.0000
24.0000
21.1200
21.2800
21.2800
6,000
Dec 12, 2025
23.8400
24.3200
23.0400
23.3600
23.3600
2,494
Dec 11, 2025
23.2000
24.0000
23.0560
23.5200
23.5200
3,444
Dec 10, 2025
24.3200
24.6400
23.5200
24.0000
24.0000
3,775
Dec 9, 2025
23.5200
24.3200
23.2000
24.3200
24.3200
4,544
Dec 8, 2025
22.5600
24.0000
22.5600
23.5200
23.5200
4,069
Dec 5, 2025
24.3200
24.8000
22.7200
23.3600
23.3600
4,656
Dec 4, 2025
24.0000
24.6400
23.4080
24.6400
24.6400
3,356
Dec 3, 2025
22.8800
24.0000
22.0800
24.0000
24.0000
6,375
Dec 2, 2025
22.8800
23.6800
22.5600
22.8800
22.8800
2,281
Dec 1, 2025
24.1600
24.1600
23.2000
23.6800
23.6800
4,869
Nov 28, 2025
22.8800
24.8000
22.8800
24.1600
24.1600
1,975
Nov 26, 2025
22.0800
24.0000
22.0800
23.6800
23.6800
5,038
Nov 25, 2025
21.2800
22.4000
21.2800
22.4000
22.4000
3,813
Nov 24, 2025
21.2800
21.9200
21.2800
21.4400
21.4400
3,588
Nov 21, 2025
21.6000
22.6240
20.6080
21.9200
21.9200
7,844
Nov 20, 2025
23.0400
23.6800
21.7600
22.0800
22.0800
8,281
Nov 19, 2025
24.4800
24.4800
22.4000
23.0400
23.0400
10,944
Nov 18, 2025
22.8800
24.4800
22.4000
23.8400
23.8400
5,794
Nov 17, 2025
24.3200
24.6400
23.2000
24.0000
24.0000
9,731
Nov 14, 2025
24.4800
24.6400
23.6800
24.0000
24.0000
6,331
Nov 13, 2025
24.3200
24.9600
23.5200
24.3200
24.3200
11,306
Nov 12, 2025
24.4800
24.6400
23.0400
24.1600
24.1600
9,019
Nov 11, 2025
22.2400
24.9600
21.6000
23.2000
23.2000
15,494
Nov 10, 2025
22.8800
23.0400
21.5200
22.2400
22.2400
13,231
Nov 7, 2025
24.0000
24.3200
17.6000
22.8800
22.8800
80,731
