CLDI | CALIDI BIO | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

CALIDI BIO (CLDI)

NYSE

$0.70+$0.02 (+3.67%)

Price as of Nov 12, 2026 8:02 AM EST

$1.7M
Market Cap
-97.21%
1-Year Change
Biotechnology
Industry

1 Month
-34.45%

Low Price$0.64

High Price$0.90
3 Months
-58.83%

Low Price$0.64

High Price$1.59
1 Year
-97.21%

Low Price$1.49

High Price$1.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	0.69	0.73	0.67	0.68	-1.29%	32,317
11/10/2026	0.73	0.73	0.68	0.68	-6.70%	15,403
11/09/2026	0.70	0.77	0.67	0.73	+4.71%	63,421
11/06/2026	0.69	0.71	0.68	0.70	+3.11%	15,720
11/05/2026	0.74	0.74	0.63	0.68	-6.98%	32,584
11/04/2026	0.76	0.79	0.65	0.73	-2.54%	43,559
11/03/2026	0.63	0.76	0.63	0.75	+13.83%	53,497
11/02/2026	0.70	0.71	0.65	0.66	-4.36%	33,047
10/30/2026	0.67	0.69	0.64	0.69	+2.43%	48,421
10/29/2026	0.65	0.71	0.65	0.67	-4.29%	20,939
10/28/2026	0.70	0.72	0.66	0.70	+6.33%	27,585
10/27/2026	0.67	0.70	0.62	0.66	+3.13%	31,284
10/26/2026	0.65	0.65	0.63	0.64	-0.77%	48,440
10/23/2026	0.65	0.66	0.63	0.64	-0.76%	43,796
10/22/2026	0.77	0.77	0.62	0.65	-15.38%	201,070
10/21/2026	0.76	0.79	0.73	0.77	-0.26%	63,664
10/20/2026	0.75	0.78	0.75	0.77	-1.71%	27,091
10/19/2026	0.80	0.83	0.75	0.78	-6.40%	54,808
10/16/2026	0.89	0.89	0.79	0.84	-3.80%	35,196
10/15/2026	0.87	0.89	0.86	0.87	-0.45%	23,953
10/14/2026	0.90	0.92	0.82	0.87	-2.88%	52,882
10/13/2026	0.93	0.93	0.87	0.90	-5.26%	65,845
10/12/2026	1.00	1.00	0.94	0.95	-7.78%	53,575
10/09/2026	1.04	1.05	1.03	1.03	-0.96%	18,073
10/08/2026	1.02	1.04	1.00	1.04	+2.97%	18,248
10/07/2026	1.02	1.03	0.99	1.01	-0.98%	51,464
10/06/2026	1.06	1.07	1.00	1.02	-2.86%	71,771
10/05/2026	1.08	1.12	1.00	1.05	-2.78%	22,039
10/02/2026	1.09	1.09	1.05	1.08	0.00%	38,619
10/01/2026	1.07	1.08	1.05	1.08	+0.93%	15,027
09/30/2026	1.08	1.10	1.05	1.07	-0.93%	49,292
09/29/2026	1.08	1.08	1.03	1.08	+0.93%	43,964
09/28/2026	1.10	1.13	1.05	1.07	-5.31%	154,896
09/25/2026	1.20	1.29	1.13	1.13	-5.83%	129,889
09/24/2026	1.15	1.25	1.10	1.20	+10.09%	593,501
09/23/2026	1.10	1.15	1.05	1.09	-1.80%	2,882,783
09/22/2026	1.11	1.15	1.11	1.11	-0.21%	37,287
09/21/2026	1.11	1.16	1.10	1.11	+1.12%	33,519
09/18/2026	1.28	1.28	1.10	1.10	-13.39%	32,664
09/17/2026	1.15	1.29	1.05	1.27	+8.55%	190,879
09/16/2026	1.22	1.23	1.16	1.17	0.00%	32,441
09/15/2026	1.21	1.22	1.17	1.17	-4.10%	34,336
09/14/2026	1.27	1.27	1.21	1.22	-1.61%	20,167
09/11/2026	1.24	1.28	1.22	1.24	-5.34%	70,661
09/10/2026	1.31	1.34	1.30	1.31	-3.68%	32,471
09/09/2026	1.33	1.37	1.30	1.36	+0.74%	46,039
09/08/2026	1.38	1.40	1.25	1.35	-2.53%	31,383
09/04/2026	1.38	1.40	1.35	1.39	+2.59%	25,751
09/03/2026	1.33	1.38	1.32	1.35	+0.75%	23,900
09/02/2026	1.33	1.41	1.33	1.34	+0.75%	30,634
09/01/2026	1.33	1.36	1.28	1.33	-0.75%	50,370
08/31/2026	1.32	1.38	1.31	1.34	+1.52%	36,380
08/28/2026	1.32	1.37	1.28	1.32	+1.54%	52,007
08/27/2026	1.33	1.42	1.26	1.30	-3.70%	129,621
08/26/2026	1.31	1.37	1.31	1.35	+3.05%	39,004
08/25/2026	1.35	1.41	1.31	1.31	-5.07%	48,642
08/24/2026	1.34	1.38	1.26	1.38	+2.99%	62,405
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