ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.460 -0.080 (-5.19%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 1.520 1.550 1.420 1.460 74,463 -0.08(-5.19%)
Dec 04, 2025 1.500 1.540 1.463 1.540 53,667 +0.04(+2.67%)
Dec 03, 2025 1.430 1.500 1.380 1.500 98,494 +0.07(+4.90%)
Dec 02, 2025 1.430 1.480 1.410 1.430 36,510 -0.05(-3.38%)
Dec 01, 2025 1.510 1.510 1.450 1.480 77,914 -0.03(-1.99%)
Nov 28, 2025 1.430 1.550 1.430 1.510 31,568 +0.03(+2.03%)
Nov 26, 2025 1.380 1.500 1.380 1.480 80,603 +0.08(+5.71%)
Nov 25, 2025 1.330 1.400 1.330 1.400 61,014 +0.06(+4.48%)
Nov 24, 2025 1.330 1.370 1.330 1.340 57,459 -0.03(-2.19%)
Nov 21, 2025 1.350 1.414 1.288 1.370 125,614 -0.01(-0.72%)
Nov 20, 2025 1.440 1.480 1.360 1.380 131,922 -0.06(-4.17%)
Nov 19, 2025 1.530 1.530 1.400 1.440 175,118 -0.05(-3.36%)
Nov 18, 2025 1.430 1.530 1.400 1.490 92,724 -0.01(-0.67%)
Nov 17, 2025 1.520 1.540 1.450 1.500 155,745 +0.00(+0.00%)
Nov 14, 2025 1.530 1.540 1.480 1.500 101,263 -0.02(-1.32%)
Nov 13, 2025 1.520 1.560 1.470 1.520 179,785 +0.01(+0.66%)
Nov 12, 2025 1.530 1.540 1.440 1.510 144,519 +0.06(+4.14%)
Nov 11, 2025 1.390 1.560 1.350 1.450 246,952 +0.06(+4.32%)
Nov 10, 2025 1.430 1.440 1.345 1.390 211,238 -0.04(-2.80%)
Nov 07, 2025 1.500 1.520 1.100 1.430 1,291,739 -0.23(-13.86%)
Nov 06, 2025 1.490 1.690 1.470 1.660 940,314 +0.16(+10.67%)
Nov 05, 2025 1.500 1.510 1.450 1.500 70,764 +0.00(+0.00%)
Nov 04, 2025 1.490 1.540 1.480 1.500 77,205 -0.03(-1.96%)
Nov 03, 2025 1.550 1.580 1.450 1.530 130,310 -0.01(-0.65%)
Oct 31, 2025 1.590 1.590 1.500 1.540 48,287 -0.04(-2.53%)
Oct 30, 2025 1.460 1.690 1.460 1.580 244,714 +0.09(+6.04%)
Oct 29, 2025 1.560 1.560 1.465 1.490 105,684 -0.03(-1.97%)
Oct 28, 2025 1.540 1.570 1.515 1.520 107,860 -0.03(-1.94%)
Oct 27, 2025 1.560 1.590 1.530 1.550 63,359 +0.01(+0.65%)
Oct 24, 2025 1.540 1.590 1.520 1.540 71,922 +0.02(+1.32%)
Oct 23, 2025 1.440 1.550 1.440 1.520 110,720 +0.08(+5.56%)
Oct 22, 2025 1.490 1.510 1.410 1.440 219,665 -0.08(-5.26%)
Oct 21, 2025 1.580 1.580 1.498 1.520 214,109 -0.08(-5.00%)
Oct 20, 2025 1.600 1.620 1.580 1.600 52,871 +0.02(+1.27%)
Oct 17, 2025 1.610 1.610 1.560 1.580 86,575 -0.03(-1.86%)
Oct 16, 2025 1.670 1.700 1.600 1.610 78,036 -0.05(-3.01%)
Oct 15, 2025 1.670 1.740 1.620 1.660 178,751 -0.01(-0.60%)
Oct 14, 2025 1.610 1.700 1.580 1.670 195,832 +0.04(+2.45%)
Oct 13, 2025 1.550 1.630 1.530 1.630 189,736 +0.08(+5.16%)
Oct 10, 2025 1.580 1.590 1.510 1.550 164,442 -0.04(-2.52%)
Oct 09, 2025 1.630 1.670 1.560 1.590 250,480 +0.00(+0.00%)
Oct 08, 2025 1.620 1.670 1.584 1.590 324,339 -0.01(-0.63%)
Oct 07, 2025 1.550 1.680 1.550 1.600 314,620 +0.04(+2.56%)
Oct 06, 2025 1.600 1.610 1.550 1.560 142,566 -0.04(-2.50%)
Oct 03, 2025 1.600 1.610 1.550 1.600 109,212 +0.04(+2.56%)
Oct 02, 2025 1.580 1.670 1.552 1.560 234,445 -0.07(-4.29%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.