Calidi Biotherapeutics Inc (CLDI)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1682 | 10.5125 | 1.6 | 2.1837 | 1.44 | 661700 | 1.70414964 | CS |
| 4 | -0.1518 | -7.90625 | 1.92 | 2.198 | 1.414 | 889192 | 1.71652425 | CS |
| 12 | 0.1462 | 9.01356350185 | 1.622 | 4.9 | 1.414 | 1962303 | 2.12745871 | CS |
| 26 | -10.7318 | -85.8544 | 12.5 | 16.8 | 1.414 | 1219434 | 3.05305008 | CS |
| 52 | -43.3318 | -96.0793791574 | 45.1 | 50 | 1.414 | 741749 | 3.80946104 | CS |
| 156 | -43.3318 | -96.0793791574 | 45.1 | 50 | 1.414 | 741749 | 3.80946104 | CS |
| 260 | -43.3318 | -96.0793791574 | 45.1 | 50 | 1.414 | 741749 | 3.80946104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 1.6299999 | -0.15 | -8.43 | 1.8 | 1.85 | 1.6 | 199000 |
| 1721255400 | 1.78 | -0.1 | -5.31 | 1.81 | 1.85 | 1.73 | 226436 |
| 1721169000 | 1.8799 | 0.13 | 7.42 | 2 | 2 | 1.68 | 913425 |
| 1721082600 | 1.75 | 0.17 | 10.55 | 1.62 | 2.1837 | 1.44 | 453094 |
| 1720823400 | 1.583 | 0.05 | 3.60 | 1.6 | 1.609 | 1.461 | 151654 |
| 1720737000 | 1.528 | 0.01 | 0.79 | 1.6 | 1.65 | 1.516 | 143879 |
| 1720650600 | 1.516 | 0.01 | 0.73 | 1.6 | 1.6 | 1.5 | 76091 |
| 1720564200 | 1.5049999 | -0.12 | -7.16 | 1.65 | 1.652 | 1.414 | 250981 |
| 1720477800 | 1.621 | -0.36 | -18.30 | 1.81 | 1.88 | 1.5149999 | 282083 |
| 1720218600 | 1.984 | 0.04 | 2.32 | 1.9 | 2.016 | 1.875 | 66033 |
| 1720040640 | 1.939 | -0.09 | -4.20 | 2.025 | 2.1 | 1.9 | 45883 |
| 1719959400 | 2.024 | 0.09 | 4.87 | 1.9 | 2.198 | 1.9 | 63766 |
| 1719873000 | 1.93 | -0.14 | -6.67 | 1.95 | 2 | 1.9009999 | 39427 |
| 1719613800 | 2.068 | 0 | 0.00 | 2.068 | 2.068 | 2.068 | 0 |
| 1719527400 | 2.068 | 0.09 | 4.44 | 2.05 | 2.18 | 1.916 | 89792 |
| 1719441000 | 1.98 | 0.1 | 5.32 | 1.896 | 1.999 | 1.825 | 81589 |
| 1719354600 | 1.88 | 0.01 | 0.53 | 1.858 | 1.974 | 1.858 | 39892 |
| 1719268200 | 1.87 | 0.06 | 3.31 | 2.064 | 2.064 | 1.81 | 43354 |
| 1719009000 | 1.81 | -0.14 | -7.18 | 1.92 | 1.99 | 1.806 | 46918 |
| 1718922600 | 1.95 | -0.02 | -1.02 | 1.911 | 2.02 | 1.9 | 53084 |
| 1718749800 | 1.97 | 0.02 | 1.03 | 1.914 | 2.124 | 1.914 | 154468 |
| 1718663400 | 1.95 | -0.09 | -4.41 | 2 | 2.2 | 1.875 | 120960 |
| 1718404200 | 2.04 | -0.16 | -7.27 | 2.229 | 2.232 | 2.04 | 78021 |
| 1718317800 | 2.2 | -0.05 | -2.22 | 2 | 2.259 | 2 | 98244 |
| 1718231400 | 2.25 | -0.45 | -16.67 | 2.4379999 | 2.4379999 | 2.169 | 214197 |
| 1718145000 | 2.7 | 0.65 | 31.71 | 2 | 2.7 | 1.9009999 | 538078 |
| 1718058600 | 2.05 | 0.12 | 6.22 | 2.4 | 2.57 | 1.842 | 3028915 |
| 1717799400 | 1.93 | -0.01 | -0.52 | 2.02 | 2.039 | 1.801 | 75594 |
| 1717713000 | 1.94 | -0.15 | -7.18 | 2.049 | 2.1 | 1.81 | 95876 |
| 1717626600 | 2.09 | 0.05 | 2.45 | 2.177 | 2.2 | 2 | 52968 |
| 1717540200 | 2.04 | -0.16 | -7.27 | 2.204 | 2.3 | 2.032 | 85303 |
| 1717453800 | 2.2 | 0.3 | 15.79 | 2 | 2.389 | 1.944 | 392317 |
| 1717194600 | 1.9 | -1.1 | -36.67 | 2.6 | 2.601 | 1.88 | 567748 |
| 1717108200 | 3 | 0.45 | 17.65 | 2.75 | 4.9 | 2.5069999 | 902619 |
| 1717021800 | 2.55 | -0.04 | -1.58 | 2.74 | 2.74 | 2.213 | 72684 |
| 1716935400 | 2.591 | 0.3 | 13.24 | 2.4 | 2.8 | 2.3449999 | 117080 |
| 1716589800 | 2.288 | -0.1 | -4.15 | 2.399 | 2.4 | 2.1549999 | 39453 |
| 1716503400 | 2.387 | 0.12 | 5.39 | 2.339 | 2.41574 | 2.326 | 10760 |
| 1716417000 | 2.265 | -0.1 | -4.03 | 2.3 | 2.44 | 2.25 | 20458 |
| 1716330600 | 2.36 | -0.12 | -4.88 | 2.53 | 2.53 | 2.27 | 24676 |
| 1716244200 | 2.481 | 0.21 | 9.05 | 2.467 | 2.6 | 2.3499999 | 37517 |
| 1715985000 | 2.275 | -0.15 | -5.99 | 2.5 | 2.52 | 2.2 | 21086 |
| 1715898600 | 2.42 | 0.08 | 3.60 | 2.336 | 2.5 | 2.3 | 37927 |
| 1715812200 | 2.336 | 0.08 | 3.45 | 2.2559999 | 2.3899999 | 2.2 | 16662 |
| 1715725800 | 2.258 | 0.04 | 1.62 | 2.18 | 2.4 | 2.101 | 27755 |
| 1715639400 | 2.222 | -0.14 | -5.85 | 2.46 | 2.46 | 2.1574999 | 36097 |
| 1715380200 | 2.36 | 0.04 | 1.72 | 2.32 | 2.5099999 | 2.223 | 36196 |
| 1715293800 | 2.32 | -0.07 | -2.93 | 2.395 | 2.395 | 2.2 | 27401 |
| 1715207400 | 2.3899999 | 0.12 | 5.43 | 2.29 | 2.3899999 | 2.1479999 | 21717 |
| 1715121000 | 2.267 | 0.17 | 7.95 | 2.18 | 2.388 | 2.12 | 40025 |
| 1715034600 | 2.1 | 0.13 | 6.60 | 1.91 | 2.6 | 1.814 | 140093 |
| 1714775400 | 1.97 | -0.04 | -1.99 | 1.974 | 2.114 | 1.844 | 49775 |
| 1714689000 | 2.01 | 0.08 | 4.15 | 1.965 | 2.08 | 1.9 | 46749 |
| 1714602600 | 1.93 | -0.02 | -1.03 | 2.046 | 2.1 | 1.753 | 102849 |
| 1714516200 | 1.95 | -0.13 | -6.25 | 2.048 | 2.114 | 1.804 | 175530 |
| 1714429800 | 2.08 | 0.47 | 29.43 | 1.67 | 3.201 | 1.5989999 | 1738889 |
| 1714170600 | 1.607 | 0.01 | 0.44 | 1.622 | 1.68 | 1.542 | 88562 |
| 1714084200 | 1.6 | 0.02 | 1.33 | 1.574 | 1.64 | 1.535 | 53315 |
| 1713997800 | 1.579 | -0.09 | -5.45 | 1.57 | 1.65 | 1.51 | 94301 |
| 1713911400 | 1.67 | 0.11 | 7.05 | 1.59 | 1.798 | 1.4349999 | 203571 |
| 1713825000 | 1.56 | -0.06 | -3.70 | 1.683 | 1.7 | 1.55 | 70964 |
| 1713565800 | 1.62 | 0.02 | 1.25 | 1.6769999 | 1.785 | 1.55 | 116702 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
