Calidi Biotherapeutics Inc (CLDI)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2154 | -20.7115384615 | 1.04 | 1.11 | 0.8 | 836239 | 0.88675369 | CS |
| 4 | 0.0715 | 9.49409109016 | 0.7531 | 1.54 | 0.7221 | 2476869 | 1.250749 | CS |
| 12 | -1.2754 | -60.7333333333 | 2.1 | 2.11 | 0.58 | 1672359 | 1.21588518 | CS |
| 26 | -0.3354 | -28.9137931034 | 1.16 | 3.89 | 0.58 | 1456812 | 1.68686521 | CS |
| 52 | -5.4284 | -86.8127298897 | 6.253 | 8.3 | 0.58 | 1240178 | 2.01381496 | CS |
| 156 | -44.2754 | -98.1716186253 | 45.1 | 50 | 0.58 | 890405 | 2.68682534 | CS |
| 260 | -44.2754 | -98.1716186253 | 45.1 | 50 | 0.58 | 890405 | 2.68682534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 0.8795 | 0.0463 | 5.56 | 0.85 | 0.9069 | 0.8325 | 406122 |
| 1740699000 | 0.8332 | -0.0458 | -5.21 | 0.8517 | 0.879 | 0.8 | 583168 |
| 1740612600 | 0.879 | 0.0277 | 3.25 | 0.8615 | 0.9483 | 0.8615 | 734493 |
| 1740526200 | 0.8513 | -0.1197 | -12.33 | 0.94 | 0.9899 | 0.8 | 1396458 |
| 1740439800 | 0.971 | -0.079 | -7.52 | 1.04 | 1.11 | 0.94 | 1060952 |
| 1740180600 | 1.05 | -0.21 | -16.67 | 1.29 | 1.2955 | 1.04 | 1296606 |
| 1740094200 | 1.26 | 0.05 | 4.13 | 1.21 | 1.3 | 1.18 | 496838 |
| 1740007800 | 1.21 | -0.08 | -6.20 | 1.27 | 1.292 | 1.16 | 1347921 |
| 1739921400 | 1.29 | -0.07 | -5.15 | 1.37 | 1.42 | 1.27 | 603569 |
| 1739575800 | 1.36 | 0.01 | 0.74 | 1.3899999 | 1.3899999 | 1.25 | 1071301 |
| 1739489400 | 1.35 | -0.15 | -10.00 | 1.52 | 1.52 | 1.3 | 1538589 |
| 1739403000 | 1.5 | 0.28 | 22.95 | 1.19 | 1.54 | 1.18 | 3357867 |
| 1739316600 | 1.22 | -0.1 | -7.58 | 1.27 | 1.31 | 1.2 | 904893 |
| 1739230200 | 1.32 | 0.02 | 1.54 | 1.3799999 | 1.4 | 1.16 | 2391931 |
| 1738971000 | 1.3 | -0.18 | -12.16 | 1.31 | 1.43 | 1.24 | 2346376 |
| 1738884600 | 1.48 | 0.12 | 8.82 | 1.5 | 1.5 | 1.22 | 3645880 |
| 1738798200 | 1.36 | 0.04 | 3.03 | 1.3899999 | 1.5 | 1.2 | 5911058 |
| 1738711800 | 1.32 | 0.27 | 25.71 | 1.06 | 1.4199 | 0.9421 | 9533086 |
| 1738625400 | 1.05 | 0.29 | 38.49 | 0.7531 | 1.1399999 | 0.7221 | 8433412 |
| 1738366200 | 0.7582 | 0.1326 | 21.20 | 0.62 | 0.8395 | 0.6 | 7199101 |
| 1738279800 | 0.6256 | -0.0185 | -2.87 | 0.6369 | 0.6483 | 0.58 | 855337 |
| 1738193400 | 0.6441 | -0.0132 | -2.01 | 0.631 | 0.6694 | 0.6 | 948819 |
| 1738107000 | 0.6573 | -0.0028 | -0.42 | 0.6601 | 0.6899999 | 0.6193999 | 488787 |
| 1738020600 | 0.6601 | -0.0816 | -11.00 | 0.715 | 0.7164 | 0.6502 | 600555 |
| 1737761400 | 0.7417 | -0.0223 | -2.92 | 0.7552 | 0.779999 | 0.73 | 365349 |
| 1737675000 | 0.764 | 0 | 0.00 | 0.764 | 0.764 | 0.764 | 0 |
| 1737588600 | 0.764 | -0.0706 | -8.46 | 0.83 | 0.83 | 0.6823 | 1803169 |
| 1737502200 | 0.8346 | -0.0593 | -6.63 | 0.8991 | 0.8991 | 0.8108 | 514620 |
| 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 | 2899051 |
| 1736379000 | 1.35 | -0.12 | -8.16 | 1.45 | 1.4898 | 1.3 | 1983113 |
| 1736292600 | 1.47 | 0.22 | 17.60 | 1.29 | 1.49 | 1.26 | 2368307 |
| 1736206200 | 1.25 | 0.02 | 1.63 | 1.23 | 1.33 | 1.1801 | 1459491 |
| 1735947000 | 1.23 | 0.05 | 4.24 | 1.23 | 1.2337 | 1.18 | 339145 |
| 1735860600 | 1.18 | 0.03 | 2.61 | 1.15 | 1.24 | 1.0919 | 1055679 |
| 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 | 938971 |
| 1735342200 | 1.34 | -0.14 | -9.46 | 1.48 | 1.48 | 1.32 | 672275 |
| 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 | 443475 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
