CLDI
Calidi Bio (CLDI)
NYSE
$1.32-$0.03 (-1.87%)
Price as of Aug 21, 2026 7:42 PM EDT
  • $3.5M
    Market Cap
  • -95.19%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -15.83%
    Low Price$1.49
    High Price$1.89
  • 3 Months
    -56.36%
    Low Price$1.49
    High Price$1.89
  • 1 Year
    -95.19%
    Low Price$1.49
    High Price$1.89
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
1.35
1.41
1.31
1.34
0.00%
58,902
08/20/2026
1.35
1.39
1.27
1.34
-2.90%
79,638
08/19/2026
1.25
1.46
1.25
1.38
+8.66%
139,885
08/18/2026
1.32
1.34
1.25
1.27
-6.62%
135,770
08/17/2026
1.58
1.58
1.33
1.36
-14.47%
296,843
08/14/2026
1.50
1.63
1.50
1.59
+3.25%
155,802
08/13/2026
1.57
1.59
1.50
1.54
-5.52%
180,966
08/13/2026
-$2.94 Earnings
08/12/2026
1.63
1.64
1.57
1.63
-0.61%
113,254
08/11/2026
1.63
1.70
1.56
1.64
+0.61%
232,537
08/10/2026
1.63
1.70
1.61
1.63
+0.62%
163,579
08/07/2026
1.79
1.79
1.57
1.62
-9.50%
204,665
08/06/2026
1.75
1.88
1.73
1.79
+1.70%
253,954
08/05/2026
1.87
1.87
1.68
1.76
-6.88%
171,024
08/04/2026
1.63
1.91
1.63
1.89
+12.50%
275,518
08/03/2026
1.62
1.69
1.53
1.68
+2.44%
264,455
07/31/2026
1.93
1.93
1.53
1.64
+9.86%
464,476
07/31/2026
1:16 Split
07/29/2026
1.60
1.62
1.48
1.49
-13.13%
2,345,687
07/28/2026
1.72
1.75
1.61
1.72
-1.92%
2,544,664
07/27/2026
1.60
1.90
1.55
1.75
+9.50%
7,402,378
07/24/2026
1.69
1.77
1.52
1.60
-4.76%
40,137,490
07/23/2026
1.66
1.77
1.57
1.68
-0.57%
53,990,777
07/22/2026
1.52
1.76
1.52
1.69
+6.13%
2,838,486
07/21/2026
1.60
1.66
1.55
1.59
-13.93%
4,135,277
07/20/2026
1.99
2.00
1.84
1.85
-2.78%
3,513,340
07/17/2026
1.86
2.00
1.82
1.90
+2.85%
1,732,055
07/16/2026
1.96
2.04
1.83
1.85
-5.94%
1,777,643
07/15/2026
1.92
2.00
1.88
1.97
+0.74%
1,492,843
07/14/2026
2.10
2.12
1.83
1.95
-8.06%
3,170,314
07/13/2026
2.21
2.28
2.02
2.12
-5.82%
2,589,927
07/10/2026
2.37
2.38
2.20
2.25
-5.88%
1,303,525
07/09/2026
2.29
2.40
2.28
2.40
+5.35%
1,704,651
07/08/2026
2.24
2.30
2.19
2.27
-1.25%
1,033,864
07/07/2026
2.40
2.40
2.16
2.30
-4.19%
1,956,329
07/06/2026
2.38
2.44
2.29
2.40
+0.81%
2,160,669
07/02/2026
2.47
2.48
2.36
2.38
-5.70%
3,064,282
07/01/2026
2.54
2.56
2.47
2.53
-7.06%
2,862,252
06/30/2026
2.54
2.72
2.50
2.72
+5.52%
4,953,684
06/29/2026
2.57
2.62
2.49
2.58
-1.23%
7,561,611
06/26/2026
2.35
2.99
2.33
2.61
+8.88%
17,744,965
06/25/2026
2.47
2.47
2.31
2.40
-4.59%
2,210,869
06/24/2026
2.49
2.60
2.44
2.51
+0.64%
4,331,696
06/23/2026
2.50
2.56
2.44
2.50
-2.50%
1,883,728
06/22/2026
2.59
2.61
2.50
2.56
-5.27%
2,560,494
06/18/2026
2.47
2.72
2.47
2.70
+11.12%
10,857,076
06/17/2026
2.46
2.51
2.33
2.43
-4.40%
4,094,621
06/16/2026
2.55
2.67
2.46
2.54
-1.91%
6,447,733
06/15/2026
2.58
2.63
2.53
2.59
+5.53%
2,761,795
06/12/2026
2.67
2.85
1.92
2.46
-9.11%
10,928,146
06/11/2026
2.68
2.73
2.61
2.70
-0.18%
5,453,736
06/10/2026
2.69
2.72
2.60
2.71
-3.26%
2,389,729
06/09/2026
2.74
2.82
2.58
2.80
0.00%
3,517,212
06/08/2026
2.74
2.83
2.59
2.80
+3.55%
3,577,025
06/05/2026
2.72
2.72
2.52
2.70
-2.87%
1,503,511
06/04/2026
2.59
2.79
2.54
2.78
+5.07%
3,193,898
06/03/2026
2.81
2.82
2.60
2.65
-8.05%
13,047,194
06/02/2026
2.94
3.04
2.83
2.88
-1.85%
4,429,653
06/01/2026
2.98
3.00
2.82
2.94
-0.81%
3,998,838
05/29/2026
2.96
2.98
2.85
2.96
-2.63%
1,605,296
05/28/2026
2.99
3.04
2.87
3.04
-0.52%
2,258,014
05/27/2026
2.88
3.16
2.77
3.06
+7.79%
4,259,250
05/26/2026
2.95
2.95
2.64
2.84
+0.80%
4,924,921
05/22/2026
3.10
3.10
2.74
2.81
-8.39%
1,594,430
05/21/2026
2.72
3.07
2.64
3.07
+13.35%
1,496,125
05/20/2026
2.85
2.92
2.64
2.71
-7.99%
1,809,067
05/19/2026
2.87
2.96
2.83
2.94
+0.55%
1,611,886
05/18/2026
2.84
3.01
2.82
2.93
-1.40%
889,217
05/15/2026
2.56
2.98
2.56
2.97
-2.26%
3,596,055
05/14/2026
3.15
3.28
2.98
3.04
-5.05%
3,958,807
05/14/2026
-$0.43 Earnings
05/13/2026
3.00
3.20
2.84
3.20
+8.11%
2,400,143
05/12/2026
3.20
3.20
2.96
2.96
-6.80%
5,193,944
05/11/2026
3.30
3.30
3.06
3.18
-5.70%
2,405,470
05/08/2026
3.33
3.37
3.23
3.37
-2.77%
1,211,880
05/07/2026
3.45
3.46
3.31
3.46
-1.59%
1,153,349
05/06/2026
3.37
3.52
3.32
3.52
+3.77%
960,046
05/05/2026
3.36
3.48
3.29
3.39
0.00%
1,932,111
05/04/2026
3.44
3.56
3.27
3.39
-2.03%
2,122,448
05/01/2026
3.60
3.66
3.46
3.46
-8.69%
1,583,961
04/30/2026
3.38
3.79
3.18
3.79
+13.61%
3,720,075
04/29/2026
3.36
3.42
3.06
3.34
-6.87%
7,305,527
04/28/2026
3.86
4.27
3.42
3.58
-5.68%
149,771,938
04/27/2026
3.58
3.89
3.56
3.80
+5.09%
2,865,653
04/24/2026
3.58
3.67
3.38
3.62
+2.73%
2,927,230
04/23/2026
3.68
3.68
3.41
3.52
-4.89%
2,017,539
04/22/2026
3.84
3.84
3.55
3.70
+4.28%
3,072,183
04/21/2026
3.96
4.67
3.43
3.55
-11.35%
13,137,645
04/20/2026
4.32
4.32
3.84
4.00
-9.02%
1,721,551
04/17/2026
4.46
4.47
4.32
4.40
-0.79%
1,140,822
04/16/2026
4.39
4.56
4.09
4.44
+2.44%
3,479,607
04/15/2026
4.35
4.73
4.13
4.33
+0.56%
5,438,950
04/14/2026
4.50
4.50
4.09
4.31
-4.40%
2,034,369
04/13/2026
4.05
4.77
4.05
4.50
+9.75%
3,096,905
04/10/2026
4.12
4.16
4.01
4.10
-0.43%
469,048
04/09/2026
4.22
4.32
4.06
4.12
+3.75%
770,418
04/08/2026
4.00
4.10
3.38
3.97
+2.73%
695,829
04/07/2026
3.92
3.96
3.70
3.87
-1.31%
391,089
04/06/2026
3.84
4.03
3.68
3.92
+3.77%
448,007
04/02/2026
3.89
3.98
3.68
3.78
-2.72%
286,373