Calidi Biotherapeutics, Inc. Common Stock (CLDI)

Historical Prices For Calidi Biotherapeutics, Inc. Common Stock (CLDI)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	1.71	1.74	1.59	1.65	313,176	1.65
8/28/2025	1.71	1.74	1.67	1.71	227,668	1.71
8/27/2025	1.73	1.76	1.60	1.67	444,340	1.67
8/26/2025	1.72	1.88	1.67	1.70	1,359,862	1.70
8/25/2025	1.75	1.80	1.54	1.56	369,638	1.56
8/22/2025	1.72	1.81	1.70	1.74	534,079	1.74
8/21/2025	1.72	1.75	1.61	1.70	561,316	1.70
8/20/2025	1.81	1.90	1.65	1.72	2,867,992	1.72
8/19/2025	4.27	4.27	2.85	3.00	518,071	3.00
8/18/2025	5.03	5.12	4.09	4.10	327,324	4.10
8/15/2025	5.26	5.39	5.01	5.30	80,527	5.30
8/14/2025	5.77	6.06	4.85	5.04	297,204	5.04
8/13/2025	5.07	6.00	5.07	5.86	155,067	5.86
8/12/2025	5.00	5.51	4.99	5.29	117,353	5.29
8/11/2025	5.06	5.25	4.75	5.04	133,455	5.04
8/08/2025	5.66	5.76	5.00	5.01	166,271	5.01
8/07/2025	5.84	6.17	5.60	5.76	193,398	5.76
8/06/2025	7.13	7.13	5.90	6.18	267,088	6.18
8/05/2025	6.87	7.25	5.44	7.25	319,155	7.25
8/04/2025	0.58	0.61	0.56	0.59	1,649,436	7.12
8/01/2025	0.58	0.61	0.53	0.59	1,834,864	7.08
7/31/2025	0.62	0.63	0.59	0.60	2,396,982	7.15
7/30/2025	0.58	0.63	0.56	0.59	5,194,277	7.02
7/29/2025	0.90	0.91	0.60	0.63	178,598,615	7.58
7/28/2025	0.65	0.65	0.50	0.55	4,618,153	6.60
7/25/2025	0.73	0.74	0.68	0.73	2,754,941	8.76
7/24/2025	0.77	0.82	0.75	0.77	2,336,213	9.26
7/23/2025	0.73	0.77	0.71	0.74	2,098,868	8.87
7/22/2025	0.74	0.74	0.65	0.70	2,014,834	8.35
7/21/2025	0.61	0.76	0.60	0.71	6,016,121	8.56
7/18/2025	0.60	0.64	0.57	0.59	2,565,242	7.12
7/17/2025	0.63	0.64	0.57	0.62	3,380,395	7.39
7/16/2025	0.66	0.71	0.60	0.63	4,488,029	7.59
7/15/2025	0.55	0.57	0.47	0.57	5,018,802	6.86
7/14/2025	0.71	0.71	0.54	0.58	7,563,199	6.95
7/11/2025	0.87	0.95	0.70	0.76	14,783,962	9.12
7/10/2025	0.73	1.10	0.66	1.00	117,147,980	11.98
7/09/2025	0.89	0.89	0.64	0.70	619,449,100	8.40
7/08/2025	0.25	0.34	0.24	0.34	44,372,156	4.02
7/07/2025	0.25	0.26	0.22	0.24	1,391,693	2.88
7/03/2025	0.23	0.25	0.23	0.25	551,055	2.95
7/02/2025	0.23	0.24	0.23	0.23	541,902	2.81
7/01/2025	0.23	0.24	0.22	0.23	318,495	2.76
6/30/2025	0.23	0.23	0.22	0.23	471,081	2.76
6/27/2025	0.23	0.25	0.22	0.22	636,359	2.68
6/26/2025	0.23	0.24	0.20	0.23	1,056,271	2.75
6/25/2025	0.26	0.26	0.22	0.23	1,413,922	2.76
6/24/2025	0.29	0.29	0.23	0.26	3,486,170	3.12
6/23/2025	0.30	0.32	0.27	0.28	19,242,104	3.42
6/20/2025	0.31	0.32	0.28	0.28	428,221	3.37
6/18/2025	0.31	0.31	0.28	0.29	578,510	3.54
6/17/2025	0.32	0.32	0.31	0.31	402,596	3.72
6/16/2025	0.33	0.34	0.31	0.32	433,048	3.84
6/13/2025	0.34	0.35	0.31	0.34	379,455	4.14
6/12/2025	0.34	0.35	0.33	0.34	274,344	4.12
6/11/2025	0.33	0.36	0.31	0.34	650,774	4.13
6/10/2025	0.33	0.35	0.31	0.32	519,299	3.86
6/09/2025	0.35	0.38	0.32	0.33	547,304	3.94
6/06/2025	0.37	0.38	0.34	0.36	522,184	4.27
6/05/2025	0.37	0.37	0.34	0.36	383,972	4.28
6/04/2025	0.37	0.39	0.34	0.36	2,096,129	4.38
6/03/2025	0.35	0.38	0.35	0.36	571,762	4.28
6/02/2025	0.40	0.43	0.34	0.35	1,994,256	4.15