Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Delayed Quote USD

Calidi Biotherapeutics, Inc. (CLDI)

0.4981
+0.0156
+(3.23%)
At close: May 2 at 4:00:00 PM EDT
0.5100
+0.01
+(2.39%)
After hours: May 2 at 7:55:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.49800.50900.48200.49800.4980199,800
May 1, 20250.49000.49100.46500.48300.483083,600
Apr 30, 20250.48000.49400.46400.48300.4830107,700
Apr 29, 20250.48500.50800.47100.49400.4940209,100
Apr 28, 20250.49900.50000.45900.48200.482082,100
Apr 25, 20250.49200.51000.45400.48300.4830202,300
Apr 24, 20250.51000.51000.45500.49700.4970308,200
Apr 23, 20250.47000.51900.46400.48000.4800374,700
Apr 22, 20250.42900.48000.42500.46900.4690151,100
Apr 21, 20250.44800.48000.41000.44000.4400156,800
Apr 17, 20250.50500.50800.44000.46300.4630474,700
Apr 16, 20250.48100.51000.42800.46500.4650182,600
Apr 15, 20250.43000.51000.42000.48500.4850376,800
Apr 14, 20250.42700.44000.39600.43400.4340146,800
Apr 11, 20250.42100.45000.39000.44000.4400168,500
Apr 10, 20250.43000.44400.38300.40800.4080160,100
Apr 9, 20250.42500.44300.35000.42800.4280680,300
Apr 8, 20250.52100.55000.40000.42600.4260680,300
Apr 7, 20250.47000.49600.42100.49600.4960616,400
Apr 4, 20250.51100.53000.45100.49600.4960662,300
Apr 3, 20250.56400.58000.52000.52700.5270386,200
Apr 2, 20250.57000.62600.56800.58100.5810225,000
Apr 1, 20250.59000.62600.53000.55700.5570576,100
Mar 31, 20250.60000.64000.56000.56600.5660415,000
Mar 28, 20250.62000.65000.58000.65000.6500799,900
Mar 27, 20250.68100.70000.67000.69500.6950149,400
Mar 26, 20250.69000.70300.65900.67100.6710355,900
Mar 25, 20250.73500.78500.69600.69600.6960408,800
Mar 24, 20250.75000.78000.71100.72600.7260422,800
Mar 21, 20250.78000.79000.73000.74000.7400458,100
Mar 20, 20250.82400.86000.79000.79000.7900137,300
Mar 19, 20250.85000.85000.80500.80500.8050161,700
Mar 18, 20250.86000.86000.82000.84000.8400150,000
Mar 17, 20250.87000.88000.83500.86900.8690341,200
Mar 14, 20250.78000.85000.77000.85000.8500491,900
Mar 13, 20250.82000.82000.75000.77800.7780213,100
Mar 12, 20250.77000.81600.76300.79600.7960180,800
Mar 11, 20250.79000.81000.72800.77200.7720414,500
Mar 10, 20250.85000.85100.74000.79000.7900901,800
Mar 7, 20250.85000.90000.81000.85100.8510312,200
Mar 6, 20250.85600.92000.81600.85000.8500453,100
Mar 5, 20250.84400.95000.75700.87100.87101,135,800
Mar 4, 20250.73000.84500.70000.81500.8150784,200
Mar 3, 20250.85400.90000.71300.74000.7400836,600
Feb 28, 20250.85000.90700.83300.88000.8800406,600
Feb 27, 20250.85200.87900.80000.83300.8330583,800
Feb 26, 20250.86200.94800.86200.87900.8790731,000
Feb 25, 20250.94000.99000.80000.85100.85101,404,100
Feb 24, 20251.04001.11000.94000.97100.97101,076,300
Feb 21, 20251.29001.29601.04001.05001.05001,304,800
Feb 20, 20251.21001.30001.18001.26001.2600497,700
Feb 19, 20251.27001.29201.16001.21001.21001,347,900
Feb 18, 20251.37001.42001.27001.29001.2900617,900
Feb 14, 20251.39001.39001.25001.36001.36001,074,600
Feb 13, 20251.52001.52001.30001.35001.35001,546,100
Feb 12, 20251.19001.54001.18001.50001.50003,391,900
Feb 11, 20251.27001.31001.20001.22001.2200908,200
Feb 10, 20251.38001.40001.16001.32001.32002,415,300
Feb 7, 20251.31001.43001.24001.30001.30002,377,400
Feb 6, 20251.50001.50001.22001.48001.48003,650,000
Feb 5, 20251.39001.50001.20001.36001.36006,060,100
Feb 4, 20251.06001.42000.94201.32001.32009,575,400
Feb 3, 20250.75301.14000.72201.05001.05008,997,200
Jan 31, 20250.62000.84000.60000.75800.75807,230,000
Jan 30, 20250.63700.64800.58000.62600.6260878,300
Jan 29, 20250.63100.66900.60000.64400.6440966,000
Jan 28, 20250.66000.69000.61900.65700.6570501,100
Jan 27, 20250.71500.71600.65000.66000.6600603,700
Jan 24, 20250.75500.78000.73000.74200.7420372,400
Jan 23, 20250.76800.78300.72000.76100.7610318,900
Jan 22, 20250.83000.83900.68200.76400.76401,930,300
Jan 21, 20250.90100.90200.81100.83500.8350523,600
Jan 17, 20250.93000.94000.88000.89400.8940299,000
Jan 16, 20250.91900.92000.85800.89600.8960600,100
Jan 15, 20250.88500.93000.83000.91600.91602,293,400
Jan 14, 20250.94500.94700.85100.88600.8860582,900
Jan 13, 20250.93000.94400.84000.91900.9190770,400
Jan 10, 20250.95000.97400.81800.91500.91502,935,900
Jan 8, 20251.45001.49001.30001.35001.35002,084,000
Jan 7, 20251.29001.49001.26001.47001.47002,376,300
Jan 6, 20251.23001.33001.18001.25001.25001,464,300
Jan 3, 20251.23001.23801.18001.23001.2300341,100
Jan 2, 20251.15001.24001.09201.18001.18001,063,900
Dec 31, 20241.19001.23001.14001.15001.1500755,500
Dec 30, 20241.30001.32001.20001.22001.2200943,400
Dec 27, 20241.48001.48001.32001.34001.3400713,800
Dec 26, 20241.46001.53001.40001.48001.4800885,500
Dec 24, 20241.37001.45001.29501.45001.45001,878,000
Dec 23, 20241.32001.41001.30001.41001.4100456,100
Dec 20, 20241.35001.49001.27001.36001.36001,438,700
Dec 19, 20241.42001.50001.37501.45001.4500711,900
Dec 18, 20241.75001.75001.42201.44001.4400727,700
Dec 17, 20241.75001.77001.47001.73001.73001,714,900
Dec 16, 20241.84001.85801.71001.75001.75001,004,900
Dec 13, 20241.89001.89001.60001.85001.85001,633,100
Dec 12, 20241.84001.93001.81001.87001.8700698,100
Dec 11, 20241.99002.01001.87001.90001.9000696,300
Dec 10, 20241.90002.02001.82001.90001.9000915,800
Dec 9, 20242.10002.11001.90001.93001.9300811,700
Dec 6, 20242.02002.17001.94002.10002.10001,162,900
Dec 5, 20241.99002.05001.94002.01002.0100763,800
Dec 4, 20242.10002.13001.90001.94001.94001,249,600
Dec 3, 20242.13002.17002.04002.11002.11001,608,500
Dec 2, 20242.12002.20002.07002.18002.1800799,900
Nov 29, 20242.09002.23002.01002.12002.1200679,200
Nov 27, 20242.14002.30301.94002.14002.14001,651,900
Nov 26, 20241.97002.05001.86001.93001.93001,203,600
Nov 25, 20242.10002.20001.95002.02002.02001,407,200
Nov 22, 20242.12002.20001.96002.14002.14001,488,900
Nov 21, 20242.20002.29002.02002.15002.15001,981,800
Nov 20, 20242.38002.47002.16002.29002.29001,273,200
Nov 19, 20242.31002.51002.10002.40002.40002,256,200
Nov 18, 20242.23002.47002.20002.35002.35001,893,000
Nov 15, 20242.28002.38002.05002.19002.19003,172,200
Nov 14, 20242.78002.81002.00002.01002.01008,519,100
Nov 13, 20242.50003.89002.25003.38003.380024,354,500
Nov 12, 20241.65002.23001.60002.11002.11003,054,400
Nov 11, 20241.67001.73001.48001.67001.67001,231,400
Nov 8, 20241.56001.70001.40001.68001.68002,166,400
Nov 7, 20241.52001.55001.46001.55001.55001,568,300
Nov 6, 20241.41001.50001.26001.45001.45001,191,800
Nov 5, 20241.39001.55001.27001.40001.40002,805,400
Nov 4, 20241.37001.37001.15001.32001.32002,262,100
Nov 1, 20241.24001.51001.15001.35001.35002,903,700
Oct 31, 20241.13001.18001.03001.18001.18001,152,800
Oct 30, 20241.10001.12001.03001.11001.1100800,500
Oct 29, 20241.14001.17000.99001.08001.08001,186,300
Oct 28, 20241.11001.30000.97001.18001.18003,326,500
Oct 25, 20240.79001.23000.73001.09001.09006,310,200
Oct 24, 20240.88000.90000.82000.84000.8400260,300
Oct 23, 20241.14001.14000.80200.83000.8300798,100
Oct 22, 20241.15001.23001.13001.13001.1300320,100
Oct 21, 20241.29001.33001.11501.13001.1300385,700
Oct 18, 20241.22001.29001.15001.22001.2200227,200
Oct 17, 20241.21001.21001.14001.19001.1900110,400
Oct 16, 20241.10001.22001.06001.19001.1900442,100
Oct 15, 20241.00001.10001.00001.05001.050025,100
Oct 14, 20241.01001.05501.00001.04201.042051,400
Oct 11, 20241.01001.10001.00201.06001.060031,200
Oct 10, 20241.01001.04000.96001.03101.031054,800
Oct 9, 20241.02001.08001.01001.01001.010046,700
Oct 8, 20241.06001.08001.03001.08001.080046,700
Oct 7, 20241.05001.10301.03001.03001.030034,800
Oct 4, 20241.08001.08001.02001.06001.060059,400
Oct 3, 20241.10001.12001.03001.08001.080077,800
Oct 2, 20241.09001.15001.07001.10001.100042,700
Oct 1, 20241.12001.14001.07001.09001.090030,400
Sep 30, 20241.22001.23001.10001.14001.1400210,400
Sep 27, 20241.16001.21001.12301.21001.210093,800
Sep 26, 20241.15001.21001.12001.21001.210056,200
Sep 25, 20241.17001.18001.10001.15001.150068,000
Sep 24, 20241.14001.18001.11001.18001.180052,700
Sep 23, 20241.10001.16001.09001.11001.110026,800
Sep 20, 20241.11001.14001.08001.09001.090067,800
Sep 19, 20241.15001.16001.05001.10501.105090,700
Sep 18, 20241.14001.18001.11001.11001.110041,400
Sep 17, 20241.18001.18001.13001.16801.168055,300
Sep 16, 20241.19001.20001.15001.18001.180028,400
Sep 13, 20241.21001.21001.16001.16001.160052,100
Sep 12, 20241.24001.24001.15001.16001.160047,700
Sep 11, 20241.17001.20001.15001.20001.200042,800
Sep 10, 20241.17001.18501.15001.16001.160024,200
Sep 9, 20241.12001.17001.11001.15001.150054,000
Sep 6, 20241.14001.17001.12201.15501.155076,400
Sep 5, 20241.12001.16001.12001.14001.1400108,700
Sep 4, 20241.12001.15001.10001.15001.150042,800
Sep 3, 20241.16001.17001.10001.12001.120052,200
Aug 30, 20241.09001.15001.09001.14001.140078,800
Aug 29, 20241.14001.14001.10001.10001.100058,600
Aug 28, 20241.15001.16001.13001.15001.150093,000
Aug 27, 20241.22001.22001.12001.13001.1300107,700
Aug 26, 20241.12001.22001.10001.10001.1000221,000
Aug 23, 20241.45001.49001.01001.12501.1250526,000
Aug 22, 20241.50001.51701.43001.44001.4400116,100
Aug 21, 20241.51901.55001.48001.51501.515061,100
Aug 20, 20241.51001.53501.50001.53501.535045,500
Aug 19, 20241.55001.55501.50001.54001.5400109,700
Aug 16, 20241.56001.65001.56001.56001.560089,500
Aug 15, 20241.62001.65001.56001.57001.570091,400
Aug 14, 20241.65001.65001.56001.60001.600068,500
Aug 13, 20241.75001.79001.63001.65001.6500112,900
Aug 12, 20241.76001.79001.72001.75001.750088,800
Aug 9, 20241.71001.78501.64001.74001.740081,300
Aug 8, 20241.70001.74001.61901.68001.6800134,500
Aug 7, 20241.73001.79001.58001.62001.6200169,900
Aug 6, 20241.54001.78001.50001.73001.7300296,100
Aug 5, 20241.45001.51001.42001.51001.5100113,100
Aug 2, 20241.51001.59001.50001.53001.5300272,500
Aug 1, 20241.61001.70001.53001.67001.6700229,300
Jul 31, 20241.67001.73001.55001.57001.5700279,700
Jul 30, 20241.51001.77001.47001.60001.6000372,300
Jul 29, 20241.59001.59001.42001.51001.51001,663,300
Jul 26, 20241.71001.71001.58001.58001.5800256,000
Jul 25, 20241.70001.79601.65001.70201.7020174,800
Jul 24, 20241.77001.82001.64001.67201.6720348,000
Jul 23, 20241.63001.89001.57501.70001.7000972,100
Jul 22, 20241.89001.90001.59001.59001.5900702,900
Jul 19, 20241.80001.95001.73001.76001.7600941,900
Jul 18, 20241.80001.85001.60001.63001.6300199,600
Jul 17, 20241.81001.85001.73001.78001.7800226,400
Jul 16, 20242.00002.00001.68001.88001.8800914,500
Jul 15, 2024 1:10 Stock Splits
Jul 15, 20241.62002.18401.44001.75001.7500453,500
Jul 12, 20241.60001.61001.46001.58001.5800152,090
Jul 11, 20241.60001.65001.52001.52001.5200144,140
Jul 10, 20241.60001.60001.50001.52001.520076,190
Jul 9, 20241.65001.65001.41001.51001.5100250,920
Jul 8, 20241.81001.88001.52001.62001.6200282,420
Jul 5, 20241.90002.02001.88001.98001.980069,140
Jul 3, 20242.03002.10001.90001.94001.940045,880
Jul 2, 20241.90002.20001.90002.02002.020063,870
Jul 1, 20241.95002.00001.90001.93001.930039,530
Jun 28, 20242.05002.05001.94002.00002.000042,310
Jun 27, 20242.05002.18001.92002.07002.070089,790
Jun 26, 20241.90002.00001.83001.98001.980081,610
Jun 25, 20241.86001.97001.86001.88001.880040,870
Jun 24, 20242.06002.06001.81001.87001.870043,600
Jun 21, 20241.92001.99001.81001.81001.810047,130
Jun 20, 20241.91002.02001.90001.95001.950053,600
Jun 18, 20241.91002.12001.91001.97001.9700155,100
Jun 17, 20242.00002.20001.88001.95001.9500122,440
Jun 14, 20242.23002.23002.04002.04002.040079,520
Jun 13, 20242.00002.26002.00002.20002.200098,950
Jun 12, 20242.44002.44002.17002.25002.2500217,650
Jun 11, 20242.00002.70001.90002.70002.7000541,580
Jun 10, 20242.40002.57001.84002.05002.05003,075,480
Jun 7, 20242.02002.04001.80001.93001.930075,700
Jun 6, 20242.05002.10001.81001.94001.940096,640
Jun 5, 20242.18002.20002.00002.09002.090053,500
Jun 4, 20242.20002.30002.03002.04002.040085,430
Jun 3, 20242.00002.30001.94002.20002.2000392,910
May 31, 20242.60002.60001.88001.90001.9000570,040
May 30, 20242.75004.90002.51003.00003.0000905,990
May 29, 20242.74002.74002.21002.55002.550073,430
May 28, 20242.40002.80002.35002.59002.5900126,110
May 24, 20242.40002.40002.16002.29002.290039,450
May 23, 20242.34002.42002.33002.39002.390010,770
May 22, 20242.30002.44002.25002.27002.270020,640
May 21, 20242.53002.53002.27002.36002.360024,880
May 20, 20242.47002.60002.35002.48002.480037,730
May 17, 20242.50002.52002.20002.28002.280021,180
May 16, 20242.34002.50002.30002.42002.420037,960
May 15, 20242.26002.39002.20002.34002.340016,710
May 14, 20242.18002.40002.10002.26002.260027,900
May 13, 20242.46002.46002.16002.22002.220037,010
May 10, 20242.32002.51002.22002.36002.360036,200
May 9, 20242.40002.40002.20002.32002.320027,400
May 8, 20242.29002.39002.15002.39002.390021,900
May 7, 20242.18002.39002.12002.27002.270040,360
May 6, 20241.91002.60001.81002.10002.1000140,090
May 3, 20241.97002.11001.84001.97001.970050,390

Related Tickers

ALGS Aligos Therapeutics, Inc.
5.60
-7.21%
 
RVPH Reviva Pharmaceuticals Holdings, Inc.
0.8669
-0.65%
 
BIVI BioVie Inc.
1.2100
+39.03%
 
SGMT Sagimet Biosciences Inc.
3.8300
-2.54%
 
ARTL Artelo Biosciences, Inc.
1.0200
-0.97%
 
FBLG FibroBiologics, Inc.
1.0100
-0.98%
 
RENB Renovaro Inc.
0.3359
+8.53%
 
PMN ProMIS Neurosciences, Inc.
0.6400
-1.54%
 
ABP Abpro Corporation
0.2300
+5.02%
 
MNPR Monopar Therapeutics Inc.
44.96
+4.19%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.