MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLDI — Calidi Biotherapeutics, Inc.
NYSE AmericanCalidi Biotherapeutics, Inc.
$1.08
+0.00(+0.00%)
- O
- 1.09
- H
- 1.09
- L
- 1.05
- V
- 38.61K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.08
Period Return-79.55%
Period High$19.20
Period Low$0.09
Avg Daily Volume1.76M
Total Trading Days365
CLDI — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.09 | $1.09 | $1.05 | $1.08 | +$0.00 | +0.00% | 38,615 | $1.07 | $1.05 $1.09 |
| Oct 1, 2026 | $1.07 | $1.08 | $1.05 | $1.08 | +$0.01 | +0.93% | 15,027 | $1.06 | $1.05 $1.08 |
| Sep 30, 2026 | $1.08 | $1.10 | $1.05 | $1.07 | $-0.01 | -0.93% | 49,292 | $1.06 | $1.05 $1.10 |
| Sep 29, 2026 | $1.08 | $1.08 | $1.03 | $1.08 | +$0.01 | +0.93% | 43,965 | $1.06 | $1.03 $1.08 |
| Sep 28, 2026 | $1.10 | $1.13 | $1.05 | $1.07 | $-0.06 | -5.31% | 154,897 | $1.07 | $1.05 $1.13 |
| Sep 25, 2026 | $1.20 | $1.29 | $1.13 | $1.13 | $-0.07 | -5.83% | 129,889 | $1.20 | $1.13 $1.29 |
| Sep 24, 2026 | $1.15 | $1.25 | $1.10 | $1.20 | +$0.11 | +10.09% | 593,501 | $1.16 | $1.10 $1.25 |
| Sep 23, 2026 | $1.10 | $1.15 | $1.05 | $1.09 | $-0.02 | -1.80% | 2,882,783 | $1.26 | $1.05 $1.15 |
| Sep 22, 2026 | $1.11 | $1.15 | $1.11 | $1.11 | $-0.00 | -0.21% | 37,287 | $1.13 | $1.11 $1.15 |
| Sep 21, 2026 | $1.11 | $1.16 | $1.10 | $1.11 | +$0.01 | +1.12% | 33,520 | $1.12 | $1.10 $1.16 |
| Sep 18, 2026 | $1.28 | $1.28 | $1.10 | $1.10 | $-0.17 | -13.39% | 32,665 | $1.16 | $1.10 $1.28 |
| Sep 17, 2026 | $1.15 | $1.29 | $1.05 | $1.27 | +$0.10 | +8.55% | 190,880 | $1.16 | $1.05 $1.29 |
| Sep 16, 2026 | $1.22 | $1.23 | $1.16 | $1.17 | +$0.00 | +0.00% | 32,442 | $1.20 | $1.16 $1.23 |
| Sep 15, 2026 | $1.21 | $1.22 | $1.17 | $1.17 | $-0.05 | -4.10% | 32,628 | $1.20 | $1.17 $1.22 |
| Sep 14, 2026 | $1.27 | $1.27 | $1.21 | $1.22 | $-0.02 | -1.61% | 17,151 | $1.23 | $1.21 $1.27 |
| Sep 11, 2026 | $1.24 | $1.28 | $1.22 | $1.24 | $-0.07 | -5.34% | 70,662 | $1.24 | $1.22 $1.28 |
| Sep 10, 2026 | $1.31 | $1.34 | $1.30 | $1.31 | $-0.05 | -3.68% | 32,472 | $1.31 | $1.30 $1.34 |
| Sep 9, 2026 | $1.33 | $1.37 | $1.30 | $1.36 | +$0.01 | +0.74% | 46,039 | $1.34 | $1.30 $1.37 |
| Sep 8, 2026 | $1.38 | $1.40 | $1.25 | $1.35 | $-0.04 | -2.53% | 31,388 | $1.36 | $1.25 $1.40 |
| Sep 4, 2026 | $1.38 | $1.40 | $1.35 | $1.39 | +$0.04 | +2.59% | 25,752 | $1.37 | $1.35 $1.40 |
| Sep 3, 2026 | $1.33 | $1.38 | $1.32 | $1.35 | +$0.01 | +0.75% | 23,900 | $1.34 | $1.32 $1.38 |
| Sep 2, 2026 | $1.33 | $1.41 | $1.33 | $1.34 | +$0.01 | +0.75% | 30,121 | $1.37 | $1.33 $1.41 |
| Sep 1, 2026 | $1.33 | $1.36 | $1.28 | $1.33 | $-0.01 | -0.75% | 50,370 | $1.31 | $1.28 $1.36 |
| Aug 31, 2026 | $1.32 | $1.38 | $1.31 | $1.34 | +$0.02 | +1.52% | 36,380 | $1.34 | $1.31 $1.38 |
| Aug 28, 2026 | $1.32 | $1.37 | $1.28 | $1.32 | +$0.02 | +1.54% | 52,008 | $1.32 | $1.28 $1.37 |
| Aug 27, 2026 | $1.33 | $1.42 | $1.26 | $1.30 | $-0.05 | -3.70% | 129,622 | $1.32 | $1.26 $1.42 |
| Aug 26, 2026 | $1.31 | $1.37 | $1.31 | $1.35 | +$0.04 | +3.05% | 39,005 | $1.34 | $1.31 $1.37 |
| Aug 25, 2026 | $1.35 | $1.41 | $1.31 | $1.31 | $-0.07 | -5.07% | 48,642 | $1.35 | $1.31 $1.41 |
| Aug 24, 2026 | $1.34 | $1.38 | $1.26 | $1.38 | +$0.04 | +2.99% | 62,405 | $1.34 | $1.26 $1.38 |
| Aug 21, 2026 | $1.35 | $1.41 | $1.31 | $1.34 | +$0.00 | +0.00% | 58,902 | $1.35 | $1.31 $1.41 |