Calidi Biotherapeutics Inc (CLDI)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.112 | -11.8518518519 | 0.945 | 0.9471 | 0.8108 | 940928 | 0.90639147 | CS |
| 4 | -0.537 | -39.197080292 | 1.37 | 1.53 | 0.8108 | 1234971 | 1.18195695 | CS |
| 12 | -0.307 | -26.9298245614 | 1.14 | 3.89 | 0.8108 | 1905922 | 2.07151765 | CS |
| 26 | -1.057 | -55.9259259259 | 1.89 | 3.89 | 0.73 | 1006144 | 1.93710925 | CS |
| 52 | -10.367 | -92.5625 | 11.2 | 16.8 | 0.73 | 1039853 | 2.57505104 | CS |
| 156 | -44.267 | -98.1529933481 | 45.1 | 50 | 0.73 | 784814 | 3.03453305 | CS |
| 260 | -44.267 | -98.1529933481 | 45.1 | 50 | 0.73 | 784814 | 3.03453305 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 0.8939 | -0.0016 | -0.18 | 0.93 | 0.9399 | 0.88 | 298967 |
| 1737070200 | 0.8955 | -0.0206 | -2.25 | 0.9189 | 0.92 | 0.8575 | 599012 |
| 1736983800 | 0.9161 | 0.0303 | 3.42 | 0.885 | 0.93 | 0.83 | 2286083 |
| 1736897400 | 0.8858 | -0.033 | -3.59 | 0.945 | 0.9471 | 0.8514 | 579650 |
| 1736811000 | 0.9188 | 0.0038 | 0.42 | 0.93 | 0.9439 | 0.84 | 769036 |
| 1736551800 | 0.915 | -0.435 | -32.22 | 0.95 | 0.9742 | 0.8179999 | 2932069 |
| 1736379000 | 1.35 | -0.12 | -8.16 | 1.45 | 1.4898 | 1.3 | 1983614 |
| 1736292600 | 1.47 | 0.22 | 17.60 | 1.29 | 1.49 | 1.26 | 2369611 |
| 1736206200 | 1.25 | 0.02 | 1.63 | 1.23 | 1.33 | 1.1801 | 1461570 |
| 1735947000 | 1.23 | 0.05 | 4.24 | 1.23 | 1.238 | 1.18 | 342395 |
| 1735860600 | 1.18 | 0.03 | 2.61 | 1.15 | 1.24 | 1.0919 | 1059013 |
| 1735687800 | 1.15 | -0.07 | -5.74 | 1.19 | 1.23 | 1.1399999 | 749988 |
| 1735601400 | 1.22 | -0.12 | -8.96 | 1.3 | 1.3202 | 1.2 | 939990 |
| 1735342200 | 1.34 | -0.14 | -9.46 | 1.48 | 1.4803 | 1.32 | 686476 |
| 1735255800 | 1.48 | 0.03 | 2.07 | 1.46 | 1.53 | 1.4 | 882793 |
| 1735077840 | 1.45 | 0.04 | 2.84 | 1.37 | 1.45 | 1.295 | 1877970 |
| 1734996600 | 1.41 | 0.05 | 3.68 | 1.32 | 1.41 | 1.3 | 444578 |
| 1734737400 | 1.36 | -0.09 | -6.21 | 1.35 | 1.49 | 1.27 | 1438291 |
| 1734651000 | 1.45 | 0.01 | 0.69 | 1.42 | 1.5 | 1.375 | 711817 |
| 1734564600 | 1.44 | -0.29 | -16.76 | 1.75 | 1.75 | 1.4216 | 727303 |
| 1734478200 | 1.73 | -0.02 | -1.14 | 1.75 | 1.77 | 1.4701 | 1711352 |
| 1734391800 | 1.75 | -0.1 | -5.41 | 1.84 | 1.858 | 1.71 | 1003356 |
| 1734132600 | 1.85 | -0.02 | -1.07 | 1.89 | 1.89 | 1.6 | 1621602 |
| 1734046200 | 1.87 | -0.03 | -1.32 | 1.84 | 1.93 | 1.81 | 696132 |
| 1733959800 | 1.895 | -0.01 | -0.26 | 1.99 | 2.0099999 | 1.87 | 684692 |
| 1733873400 | 1.9 | -0.03 | -1.55 | 1.9 | 2.02 | 1.82 | 906660 |
| 1733787000 | 1.93 | -0.17 | -8.10 | 2.1 | 2.11 | 1.9 | 811372 |
| 1733527800 | 2.1 | 0.09 | 4.48 | 2.02 | 2.17 | 1.94 | 1158044 |
| 1733441400 | 2.0099999 | 0.07 | 3.61 | 1.99 | 2.05 | 1.94 | 762915 |
| 1733355000 | 1.94 | -0.17 | -8.06 | 2.1 | 2.13 | 1.9 | 1239157 |
| 1733268600 | 2.11 | -0.07 | -3.21 | 2.13 | 2.17 | 2.04 | 1604777 |
| 1733182200 | 2.18 | 0.06 | 2.83 | 2.12 | 2.2 | 2.07 | 794284 |
| 1732917840 | 2.12 | -0.02 | -0.93 | 2.09 | 2.23 | 2.0099999 | 679247 |
| 1732750200 | 2.14 | 0.21 | 10.88 | 2.14 | 2.3025 | 1.94 | 1644648 |
| 1732663800 | 1.93 | -0.09 | -4.46 | 1.97 | 2.05 | 1.8601 | 1198430 |
| 1732577400 | 2.02 | -0.12 | -5.61 | 2.1 | 2.2 | 1.95 | 1382972 |
| 1732318200 | 2.14 | -0.01 | -0.47 | 2.12 | 2.2 | 1.96 | 1487086 |
| 1732231800 | 2.15 | -0.14 | -6.11 | 2.2 | 2.29 | 2.02 | 1961804 |
| 1732145400 | 2.29 | -0.11 | -4.58 | 2.38 | 2.47 | 2.16 | 1267706 |
| 1732059000 | 2.4 | 0.05 | 2.13 | 2.31 | 2.5099999 | 2.1 | 2244701 |
| 1731972600 | 2.35 | 0.16 | 7.31 | 2.23 | 2.47 | 2.2 | 1886118 |
| 1731713400 | 2.19 | 0.18 | 8.96 | 2.2799999 | 2.38 | 2.05 | 3159714 |
| 1731627000 | 2.0099999 | -1.37 | -40.53 | 2.7799999 | 2.81 | 2 | 8495837 |
| 1731540600 | 3.38 | 1.27 | 60.19 | 2.5 | 3.89 | 2.25 | 24019757 |
| 1731454200 | 2.11 | 0.44 | 26.35 | 1.65 | 2.23 | 1.6 | 2806259 |
| 1731367800 | 1.67 | -0.01 | -0.60 | 1.67 | 1.73 | 1.48 | 1215578 |
| 1731108600 | 1.68 | 0.13 | 8.39 | 1.56 | 1.7 | 1.4 | 2142591 |
| 1731022200 | 1.55 | 0.1 | 6.90 | 1.52 | 1.55 | 1.4601 | 1551893 |
| 1730935800 | 1.45 | 0.05 | 3.57 | 1.41 | 1.5 | 1.26 | 1128489 |
| 1730849400 | 1.4 | 0.08 | 6.06 | 1.3899999 | 1.55 | 1.27 | 2800526 |
| 1730763000 | 1.32 | -0.03 | -2.22 | 1.37 | 1.37 | 1.15 | 2253680 |
| 1730500200 | 1.35 | 0.17 | 14.42 | 1.24 | 1.51 | 1.15 | 2863524 |
| 1730413800 | 1.1799 | 0.07 | 6.30 | 1.1299999 | 1.18 | 1.03 | 1143404 |
| 1730327400 | 1.11 | 0.03 | 2.78 | 1.1 | 1.12 | 1.03 | 788863 |
| 1730241000 | 1.08 | -0.1 | -8.47 | 1.1399999 | 1.17 | 0.99 | 1180675 |
| 1730154600 | 1.18 | 0.09 | 8.26 | 1.11 | 1.3 | 0.97 | 3307679 |
| 1729895400 | 1.09 | 0.25 | 29.76 | 0.79 | 1.23 | 0.73 | 6006370 |
| 1729809000 | 0.84 | 0.0099001 | 1.19 | 0.88 | 0.9 | 0.8199999 | 258234 |
| 1729722600 | 0.8300999 | -0.2999 | -26.54 | 1.1399999 | 1.1399999 | 0.8016 | 795541 |
| 1729636200 | 1.1299999 | 0 | 0.00 | 1.15 | 1.2299 | 1.1299999 | 319096 |
| 1729549800 | 1.1299999 | -0.09 | -7.38 | 1.29 | 1.3299 | 1.1151 | 384480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
