5 DAY PERFORMANCE
+46.97%
1 MONTH PERFORMANCE
-16.67%
3 MONTH PERFORMANCE
-33.16%
6 MONTH PERFORMANCE
+7.76%
YEAR-TO-DATE PERFORMANCE
+8.70%
1 YEAR PERFORMANCE
-81.43%
Calidi Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.77 | $0.80 (3.9%) | $0.81 | $0.79 | 84,465 | $6.26 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 |
| 01/08/2025 | $1.45 | $1.35 (-6.9%) | $1.49 | $1.30 | 2.08 M | $10.56 M |
| 01/07/2025 | $1.29 | $1.47 (13.95%) | $1.49 | $1.26 | 2.38 M | $11.50 M |
| 01/06/2025 | $1.23 | $1.25 (1.63%) | $1.33 | $1.18 | 1.46 M | $9.78 M |
| 01/03/2025 | $1.23 | $1.23 (0%) | $1.24 | $1.18 | 343,449 | $9.62 M |
| 01/02/2025 | $1.15 | $1.18 (2.61%) | $1.24 | $1.09 | 1.06 M | $9.23 M |
| 12/31/2024 | $1.19 | $1.15 (-3.36%) | $1.23 | $1.14 | 755,517 | $9.00 M |
| 12/30/2024 | $1.30 | $1.22 (-6.15%) | $1.32 | $1.20 | 943,400 | $9.55 M |
| 12/27/2024 | $1.48 | $1.34 (-9.46%) | $1.48 | $1.32 | 713,800 | $10.48 M |
| 12/26/2024 | $1.46 | $1.48 (1.37%) | $1.53 | $1.40 | 888,111 | $11.58 M |
| 12/24/2024 | $1.37 | $1.45 (5.84%) | $1.45 | $1.30 | 1.88 M | $11.34 M |
| 12/23/2024 | $1.32 | $1.41 (6.82%) | $1.41 | $1.30 | 456,142 | $11.03 M |
| 12/20/2024 | $1.35 | $1.36 (0.74%) | $1.49 | $1.27 | 1.44 M | $10.64 M |
| 12/19/2024 | $1.42 | $1.45 (2.11%) | $1.50 | $1.38 | 715,062 | $11.34 M |
| 12/18/2024 | $1.75 | $1.44 (-17.71%) | $1.75 | $1.42 | 727,734 | $11.27 M |
| 12/17/2024 | $1.75 | $1.73 (-1.14%) | $1.77 | $1.47 | 1.71 M | $13.54 M |
| 12/16/2024 | $1.84 | $1.75 (-4.89%) | $1.86 | $1.71 | 1.00 M | $13.69 M |
| 12/13/2024 | $1.89 | $1.85 (-2.12%) | $1.89 | $1.60 | 1.63 M | $14.47 M |
| 12/12/2024 | $1.84 | $1.87 (1.63%) | $1.93 | $1.81 | 698,126 | $14.63 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.
