Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calidi Biotherapeutics, Inc. Common Stock (NY: CLDI )

1.360 -0.090 (-6.21%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.350 1.490 1.270 1.360 1,438,677 -0.10(-6.85%)
Dec 19, 2024 1.420 1.500 1.375 1.460 692,942 +0.02(+1.39%)
Dec 18, 2024 1.750 1.750 1.422 1.440 726,427 -0.29(-16.76%)
Dec 17, 2024 1.750 1.770 1.470 1.730 1,712,311 -0.02(-1.14%)
Dec 16, 2024 1.840 1.858 1.710 1.750 1,002,417 -0.10(-5.41%)
Dec 13, 2024 1.890 1.890 1.600 1.850 1,633,092 -0.02(-1.07%)
Dec 12, 2024 1.840 1.930 1.810 1.870 697,054 -0.03(-1.58%)
Dec 11, 2024 1.990 2.010 1.870 1.900 682,857 +0.00(+0.00%)
Dec 10, 2024 1.900 2.020 1.820 1.900 910,785 -0.03(-1.55%)
Dec 09, 2024 2.100 2.110 1.900 1.930 811,372 -0.17(-8.10%)
Dec 06, 2024 2.020 2.170 1.940 2.100 1,162,865 +0.09(+4.48%)
Dec 05, 2024 1.990 2.050 1.940 2.010 760,935 +0.07(+3.61%)
Dec 04, 2024 2.100 2.130 1.900 1.940 1,234,777 -0.17(-8.06%)
Dec 03, 2024 2.130 2.170 2.040 2.110 1,600,407 -0.07(-3.21%)
Dec 02, 2024 2.120 2.200 2.070 2.180 791,284 +0.06(+2.83%)
Nov 29, 2024 2.090 2.230 2.010 2.120 679,247 -0.02(-0.93%)
Nov 27, 2024 2.140 2.303 1.940 2.140 1,651,869 +0.21(+10.88%)
Nov 26, 2024 1.970 2.050 1.860 1.930 1,196,930 -0.09(-4.46%)
Nov 25, 2024 2.100 2.200 1.950 2.020 1,388,499 -0.12(-5.61%)
Nov 22, 2024 2.120 2.200 1.960 2.140 1,488,855 -0.01(-0.47%)
Nov 21, 2024 2.200 2.290 2.020 2.150 1,951,804 -0.14(-6.11%)
Nov 20, 2024 2.380 2.470 2.160 2.290 1,270,604 -0.11(-4.58%)
Nov 19, 2024 2.310 2.510 2.100 2.400 2,252,104 +0.05(+2.13%)
Nov 18, 2024 2.230 2.470 2.200 2.350 1,883,697 +0.16(+7.31%)
Nov 15, 2024 2.280 2.380 2.050 2.190 3,172,198 +0.18(+8.96%)
Nov 14, 2024 2.780 2.810 2.000 2.010 8,499,313 -1.37(-40.53%)
Nov 13, 2024 2.500 3.890 2.250 3.380 23,930,046 +1.27(+60.19%)
Nov 12, 2024 1.650 2.230 1.600 2.110 2,836,495 +0.44(+26.35%)
Nov 11, 2024 1.670 1.730 1.480 1.670 1,216,366 -0.01(-0.60%)
Nov 08, 2024 1.560 1.700 1.400 1.680 2,166,357 +0.13(+8.39%)
Nov 07, 2024 1.520 1.550 1.460 1.550 1,551,697 +0.10(+6.90%)
Nov 06, 2024 1.410 1.500 1.260 1.450 1,189,350 +0.05(+3.57%)
Nov 05, 2024 1.390 1.550 1.270 1.400 2,800,526 +0.08(+6.06%)
Nov 04, 2024 1.370 1.370 1.150 1.320 2,253,580 -0.03(-2.22%)
Nov 01, 2024 1.240 1.510 1.150 1.350 2,903,688 +0.17(+14.42%)
Oct 31, 2024 1.130 1.180 1.030 1.180 1,150,213 +0.07(+6.30%)
Oct 30, 2024 1.100 1.120 1.030 1.110 796,810 +0.03(+2.78%)
Oct 29, 2024 1.140 1.170 0.9900 1.080 1,183,093 -0.10(-8.47%)
Oct 28, 2024 1.110 1.300 0.9700 1.180 3,325,258 +0.09(+8.26%)
Oct 25, 2024 0.7900 1.230 0.7300 1.090 6,310,229 +0.25(+29.76%)
Oct 24, 2024 0.8800 0.9000 0.8200 0.8400 258,234 +0.01(+1.19%)
Oct 23, 2024 1.140 1.140 0.8016 0.8301 796,197 -0.30(-26.54%)
Oct 22, 2024 1.150 1.230 1.130 1.130 319,096 +0.00(+0.00%)
Oct 21, 2024 1.290 1.330 1.115 1.130 384,565 -0.09(-7.38%)
Oct 18, 2024 1.220 1.290 1.150 1.220 227,231 +0.03(+2.52%)
Oct 17, 2024 1.210 1.210 1.140 1.190 110,476 +0.00(+0.00%)
Oct 16, 2024 1.100 1.220 1.060 1.190 439,678 +0.14(+13.33%)
Oct 15, 2024 1.000 1.100 0.9995 1.050 25,084 +0.01(+0.77%)
Oct 14, 2024 1.010 1.055 1.000 1.042 51,445 -0.02(-1.70%)
Oct 11, 2024 1.010 1.100 1.002 1.060 31,214 +0.03(+2.79%)
Oct 10, 2024 1.010 1.040 0.9600 1.031 54,798 +0.02(+2.10%)
Oct 09, 2024 1.020 1.080 1.010 1.010 46,737 -0.07(-6.48%)
Oct 08, 2024 1.060 1.080 1.030 1.080 46,678 +0.05(+4.85%)
Oct 07, 2024 1.050 1.103 1.030 1.030 34,814 -0.03(-2.83%)
Oct 04, 2024 1.080 1.080 1.020 1.060 59,340 -0.02(-1.85%)
Oct 03, 2024 1.100 1.120 1.030 1.080 77,555 -0.02(-1.82%)
Oct 02, 2024 1.090 1.150 1.070 1.100 42,657 +0.01(+0.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.