5 DAY PERFORMANCE
+70.98%
1 MONTH PERFORMANCE
+51.08%
3 MONTH PERFORMANCE
-57.08%
6 MONTH PERFORMANCE
-77.71%
YEAR-TO-DATE PERFORMANCE
-68.38%
1 YEAR PERFORMANCE
-92.91%
Calidi Biotherapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.21 | $0.22 (4.36%) | $0.22 | $0.21 | 932.74 K | $1.54 M |
| 05/05/2026 | $0.21 | $0.21 (0.95%) | $0.22 | $0.21 | 1.93 M | $1.53 M |
| 05/04/2026 | $0.22 | $0.21 (-1.53%) | $0.22 | $0.20 | 2.12 M | $1.53 M |
| 05/01/2026 | $0.22 | $0.22 (-3.74%) | $0.23 | $0.22 | 1.58 M | $1.56 M |
| 04/30/2026 | $0.21 | $0.24 (12.16%) | $0.24 | $0.20 | 3.72 M | $1.71 M |
| 04/29/2026 | $0.21 | $0.21 (-0.67%) | $0.21 | $0.19 | 7.31 M | $1.51 M |
| 04/28/2026 | $0.24 | $0.22 (-7.05%) | $0.27 | $0.21 | 149.77 M | $1.62 M |
| 04/27/2026 | $0.22 | $0.24 (6.26%) | $0.24 | $0.22 | 2.87 M | $1.71 M |
| 04/24/2026 | $0.22 | $0.23 (0.94%) | $0.23 | $0.21 | 2.93 M | $1.63 M |
| 04/23/2026 | $0.23 | $0.22 (-4.35%) | $0.23 | $0.21 | 2.02 M | $1.59 M |
| 04/22/2026 | $0.24 | $0.23 (-3.62%) | $0.24 | $0.22 | 3.07 M | $1.67 M |
| 04/21/2026 | $0.25 | $0.22 (-10.31%) | $0.29 | $0.21 | 13.14 M | $1.60 M |
| 04/20/2026 | $0.27 | $0.25 (-7.33%) | $0.27 | $0.24 | 1.72 M | $1.81 M |
| 04/17/2026 | $0.28 | $0.28 (-1.36%) | $0.28 | $0.27 | 1.14 M | $1.98 M |
| 04/16/2026 | $0.27 | $0.28 (1.09%) | $0.28 | $0.26 | 3.48 M | $2.00 M |
| 04/15/2026 | $0.27 | $0.27 (-0.51%) | $0.30 | $0.26 | 5.44 M | $1.95 M |
| 04/14/2026 | $0.28 | $0.27 (-4.4%) | $0.28 | $0.26 | 2.03 M | $1.94 M |
| 04/13/2026 | $0.25 | $0.28 (11.31%) | $0.30 | $0.25 | 3.10 M | $2.03 M |
| 04/10/2026 | $0.26 | $0.26 (-0.39%) | $0.26 | $0.25 | 469.05 K | $1.85 M |
| 04/09/2026 | $0.26 | $0.26 (-2.42%) | $0.27 | $0.25 | 770.42 K | $1.86 M |
| 04/08/2026 | $0.25 | $0.25 (-0.68%) | $0.26 | $0.21 | 695.83 K | $1.79 M |
| 04/07/2026 | $0.25 | $0.24 (-1.35%) | $0.25 | $0.23 | 391.10 K | $1.74 M |
| 04/06/2026 | $0.24 | $0.24 (2.04%) | $0.25 | $0.23 | 448.01 K | $1.77 M |
| 04/02/2026 | $0.24 | $0.24 (-2.96%) | $0.25 | $0.23 | 286.37 K | $1.70 M |
| 04/01/2026 | $0.24 | $0.24 (1.08%) | $0.25 | $0.24 | 163.30 K | $1.75 M |
| 03/31/2026 | $0.23 | $0.24 (2.49%) | $0.24 | $0.21 | 585.00 K | $1.72 M |
| 03/30/2026 | $0.29 | $0.24 (-16.11%) | $0.29 | $0.21 | 835.40 K | $1.72 M |
| 03/27/2026 | $0.27 | $0.27 (-0.37%) | $0.28 | $0.26 | 237.51 K | $1.96 M |
| 03/26/2026 | $0.29 | $0.28 (-2.88%) | $0.30 | $0.28 | 177.60 K | $2.03 M |
| 03/25/2026 | $0.29 | $0.29 (-0.85%) | $0.29 | $0.28 | 199.39 K | $2.11 M |
| 03/24/2026 | $0.30 | $0.28 (-5.51%) | $0.30 | $0.27 | 927.44 K | $2.06 M |
| 03/23/2026 | $0.29 | $0.30 (1.72%) | $0.30 | $0.28 | 345.60 K | $2.13 M |
| 03/20/2026 | $0.30 | $0.28 (-4.17%) | $0.30 | $0.28 | 320.21 K | $2.04 M |
| 03/19/2026 | $0.31 | $0.30 (-1.74%) | $0.31 | $0.29 | 137.11 K | $2.17 M |
| 03/18/2026 | $0.32 | $0.30 (-7.03%) | $0.32 | $0.30 | 169.91 K | $2.17 M |
| 03/17/2026 | $0.32 | $0.31 (-2.03%) | $0.32 | $0.30 | 233.06 K | $2.27 M |
| 03/16/2026 | $0.32 | $0.32 (2.08%) | $0.33 | $0.31 | 267.10 K | $2.34 M |
| 03/13/2026 | $0.33 | $0.32 (-2.62%) | $0.33 | $0.31 | 216.33 K | $2.30 M |
| 03/12/2026 | $0.34 | $0.33 (-2.91%) | $0.35 | $0.32 | 223.82 K | $2.39 M |
| 03/11/2026 | $0.36 | $0.35 (-3.89%) | $0.36 | $0.34 | 416.23 K | $2.50 M |
| 03/10/2026 | $0.35 | $0.36 (2.86%) | $0.36 | $0.34 | 501.20 K | $2.60 M |
| 03/09/2026 | $0.37 | $0.37 (-0.95%) | $0.37 | $0.35 | 861.40 K | $2.64 M |
| 03/06/2026 | $0.38 | $0.36 (-5.25%) | $0.38 | $0.34 | 4.63 M | $2.61 M |
| 03/05/2026 | $0.80 | $0.77 (-3.14%) | $0.82 | $0.74 | 160.10 K | $5.56 M |
| 03/04/2026 | $0.78 | $0.80 (1.92%) | $0.82 | $0.78 | 24.50 K | $5.74 M |
| 03/03/2026 | $0.76 | $0.76 (0.79%) | $0.76 | $0.73 | 33.50 K | $5.49 M |
| 03/02/2026 | $0.73 | $0.78 (7.86%) | $0.84 | $0.73 | 32.10 K | $5.64 M |
| 02/27/2026 | $0.81 | $0.80 (-1.97%) | $0.81 | $0.76 | 24.80 K | $5.74 M |
| 02/26/2026 | $0.83 | $0.85 (1.68%) | $0.85 | $0.80 | 27.20 K | $6.11 M |
| 02/25/2026 | $0.90 | $0.82 (-8.89%) | $0.90 | $0.74 | 52.10 K | $5.92 M |
| 02/24/2026 | $0.74 | $0.76 (2.56%) | $0.80 | $0.74 | 29.20 K | $5.48 M |
| 02/23/2026 | $0.79 | $0.76 (-4.67%) | $0.79 | $0.75 | 52.90 K | $5.45 M |
| 02/20/2026 | $0.82 | $0.79 (-3.3%) | $0.89 | $0.73 | 102.70 K | $5.70 M |
| 02/19/2026 | $0.76 | $0.73 (-3.17%) | $0.77 | $0.73 | 52.70 K | $5.28 M |
| 02/18/2026 | $0.77 | $0.75 (-2.47%) | $0.84 | $0.75 | 46.40 K | $5.41 M |
| 02/17/2026 | $0.78 | $0.75 (-3.23%) | $0.78 | $0.73 | 35.40 K | $5.41 M |
| 02/13/2026 | $0.75 | $0.78 (4.4%) | $0.84 | $0.75 | 235.10 K | $5.65 M |
| 02/12/2026 | $0.80 | $0.76 (-5.12%) | $0.82 | $0.75 | 120.10 K | $5.48 M |
| 02/11/2026 | $0.85 | $0.82 (-3.43%) | $0.89 | $0.80 | 32.10 K | $5.89 M |
| 02/10/2026 | $0.80 | $0.83 (3.62%) | $0.86 | $0.73 | 132.40 K | $5.98 M |
| 02/09/2026 | $0.85 | $0.83 (-2.82%) | $0.88 | $0.82 | 47.90 K | $5.96 M |
| 02/06/2026 | $0.88 | $0.86 (-1.49%) | $0.90 | $0.86 | 34.00 K | $6.22 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.
