Calidi Biotherapeutics Inc (CLDI)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -30.9782608696 | 1.84 | 1.858 | 1.27 | 1113880 | 1.5647658 | CS |
| 4 | -0.83 | -39.5238095238 | 2.1 | 2.3025 | 1.27 | 1087608 | 1.88595331 | CS |
| 12 | 0.05 | 4.09836065574 | 1.22 | 3.89 | 0.73 | 1637780 | 2.13541572 | CS |
| 26 | -0.794 | -38.4689922481 | 2.064 | 3.89 | 0.73 | 963767 | 2.0315678 | CS |
| 52 | -15.63 | -92.4852071006 | 16.9 | 16.9 | 0.73 | 964726 | 2.75993391 | CS |
| 156 | -43.83 | -97.1840354767 | 45.1 | 50 | 0.73 | 763506 | 3.18635999 | CS |
| 260 | -43.83 | -97.1840354767 | 45.1 | 50 | 0.73 | 763506 | 3.18635999 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 1.36 | -0.09 | -6.21 | 1.35 | 1.49 | 1.27 | 1435968 |
| 1734651000 | 1.45 | 0.01 | 0.69 | 1.42 | 1.5 | 1.375 | 707491 |
| 1734564600 | 1.44 | -0.29 | -16.76 | 1.75 | 1.75 | 1.4216 | 727277 |
| 1734478200 | 1.73 | -0.02 | -1.14 | 1.75 | 1.77 | 1.4701 | 1695642 |
| 1734391800 | 1.75 | -0.1 | -5.41 | 1.84 | 1.858 | 1.71 | 1003023 |
| 1734132600 | 1.85 | -0.02 | -1.07 | 1.89 | 1.89 | 1.6 | 1610652 |
| 1734046200 | 1.87 | -0.03 | -1.32 | 1.84 | 1.93 | 1.81 | 691481 |
| 1733959800 | 1.895 | -0.01 | -0.26 | 1.99 | 2.0099999 | 1.87 | 680518 |
| 1733873400 | 1.9 | -0.03 | -1.55 | 1.9 | 2.02 | 1.82 | 909676 |
| 1733787000 | 1.93 | -0.17 | -8.10 | 2.1 | 2.11 | 1.9 | 806404 |
| 1733527800 | 2.1 | 0.09 | 4.48 | 2.02 | 2.17 | 1.94 | 1140721 |
| 1733441400 | 2.0099999 | 0.07 | 3.61 | 1.99 | 2.05 | 1.94 | 762697 |
| 1733355000 | 1.94 | -0.17 | -8.06 | 2.1 | 2.13 | 1.9 | 1236891 |
| 1733268600 | 2.11 | -0.07 | -3.21 | 2.13 | 2.17 | 2.04 | 1600796 |
| 1733182200 | 2.18 | 0.06 | 2.83 | 2.12 | 2.2 | 2.07 | 783038 |
| 1732917840 | 2.12 | -0.02 | -0.93 | 2.09 | 2.23 | 2.0099999 | 677059 |
| 1732750200 | 2.14 | 0.21 | 10.88 | 2.14 | 2.3025 | 1.94 | 1625588 |
| 1732663800 | 1.93 | -0.09 | -4.46 | 1.97 | 2.05 | 1.8601 | 1190115 |
| 1732577400 | 2.02 | -0.12 | -5.61 | 2.1 | 2.2 | 1.95 | 1379507 |
| 1732318200 | 2.14 | -0.01 | -0.47 | 2.12 | 2.2 | 1.96 | 1470995 |
| 1732231800 | 2.15 | -0.14 | -6.11 | 2.2 | 2.29 | 2.02 | 1953964 |
| 1732145400 | 2.29 | -0.11 | -4.58 | 2.38 | 2.46 | 2.16 | 1229691 |
| 1732059000 | 2.4 | 0.05 | 2.13 | 2.31 | 2.5099999 | 2.1 | 2242601 |
| 1731972600 | 2.35 | 0.16 | 7.31 | 2.23 | 2.47 | 2.2 | 1880257 |
| 1731713400 | 2.19 | 0.18 | 8.96 | 2.2799999 | 2.33 | 2.05 | 3069546 |
| 1731627000 | 2.0099999 | -1.37 | -40.53 | 2.7799999 | 2.7799999 | 2 | 8396396 |
| 1731540600 | 3.38 | 1.27 | 60.19 | 2.5 | 3.89 | 2.25 | 23945084 |
| 1731454200 | 2.11 | 0.44 | 26.35 | 1.65 | 2.23 | 1.6 | 2799820 |
| 1731367800 | 1.67 | -0.01 | -0.60 | 1.67 | 1.73 | 1.48 | 1209538 |
| 1731108600 | 1.68 | 0.13 | 8.39 | 1.56 | 1.7 | 1.4 | 2121397 |
| 1731022200 | 1.55 | 0.1 | 6.90 | 1.52 | 1.55 | 1.4601 | 1535287 |
| 1730935800 | 1.45 | 0.05 | 3.57 | 1.4096 | 1.5 | 1.26 | 1163381 |
| 1730849400 | 1.4 | 0.08 | 6.06 | 1.3899999 | 1.55 | 1.27 | 2764271 |
| 1730763000 | 1.32 | -0.03 | -2.22 | 1.37 | 1.37 | 1.15 | 2241276 |
| 1730500200 | 1.35 | 0.17 | 14.42 | 1.24 | 1.51 | 1.15 | 2824916 |
| 1730413800 | 1.1799 | 0.07 | 6.30 | 1.1299999 | 1.18 | 1.03 | 1142451 |
| 1730327400 | 1.11 | 0.03 | 2.78 | 1.1 | 1.12 | 1.03 | 788763 |
| 1730241000 | 1.08 | -0.1 | -8.47 | 1.1399999 | 1.17 | 0.99 | 1178540 |
| 1730154600 | 1.18 | 0.09 | 8.26 | 1.11 | 1.2 | 0.97 | 2785072 |
| 1729895400 | 1.09 | 0.25 | 29.76 | 0.79 | 1.23 | 0.73 | 6008870 |
| 1729809000 | 0.84 | 0.0099001 | 1.19 | 0.88 | 0.9 | 0.8199999 | 257544 |
| 1729722600 | 0.8300999 | -0.2999 | -26.54 | 1.1399999 | 1.1399999 | 0.8016 | 787370 |
| 1729636200 | 1.1299999 | 0 | 0.00 | 1.15 | 1.2299 | 1.1299999 | 313750 |
| 1729549800 | 1.1299999 | -0.09 | -7.38 | 1.29 | 1.3299 | 1.1151 | 384480 |
| 1729290600 | 1.22 | 0.03 | 2.52 | 1.22 | 1.29 | 1.15 | 227156 |
| 1729204200 | 1.19 | 0 | 0.00 | 1.21 | 1.21 | 1.1400999 | 110376 |
| 1729117800 | 1.19 | 0.14 | 13.33 | 1.1 | 1.22 | 1.06 | 439567 |
| 1729031400 | 1.05 | 0.01 | 0.77 | 0.9995 | 1.1 | 0.9995 | 25084 |
| 1728945000 | 1.042 | -0.02 | -1.70 | 1.01 | 1.055 | 1 | 51445 |
| 1728685800 | 1.06 | 0.03 | 2.79 | 1.01 | 1.1 | 1.0016 | 31214 |
| 1728599400 | 1.0311999 | 0.02 | 2.10 | 1.01 | 1.04 | 0.96 | 54320 |
| 1728513000 | 1.01 | -0.07 | -6.48 | 1.02 | 1.08 | 1.01 | 46737 |
| 1728426600 | 1.08 | 0.05 | 4.85 | 1.06 | 1.08 | 1.03 | 45530 |
| 1728340200 | 1.03 | -0.03 | -2.83 | 1.05 | 1.103 | 1.03 | 34781 |
| 1728081000 | 1.06 | -0.02 | -1.85 | 1.08 | 1.08 | 1.02 | 59412 |
| 1727994600 | 1.08 | -0.02 | -1.82 | 1.11 | 1.1204 | 1.0301 | 75745 |
| 1727908200 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1499 | 1.0701 | 40231 |
| 1727821800 | 1.09 | -0.05 | -4.39 | 1.12 | 1.15 | 1.0701 | 26190 |
| 1727735400 | 1.1399999 | -0.06 | -5.00 | 1.22 | 1.23 | 1.1 | 201428 |
| 1727476200 | 1.2 | -0.01 | -0.83 | 1.16 | 1.21 | 1.123 | 93160 |
| 1727389800 | 1.21 | 0.06 | 5.22 | 1.15 | 1.21 | 1.12 | 56156 |
| 1727303400 | 1.15 | -0.03 | -2.54 | 1.18 | 1.18 | 1.1 | 67988 |
| 1727217000 | 1.18 | 0.07 | 6.31 | 1.1399999 | 1.18 | 1.11 | 46688 |
| 1727130600 | 1.11 | 0.02 | 1.83 | 1.1 | 1.1599 | 1.09 | 26838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
