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)

1.540 -0.060 (-3.75%)
Streaming Delayed Price Updated: 1:07 PM EDT, Oct 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 1.510 1.680 1.510 1.630 150,617 +0.11(+7.24%)
Sep 30, 2025 1.530 1.560 1.510 1.520 40,787 -0.02(-1.30%)
Sep 29, 2025 1.570 1.590 1.511 1.540 123,205 -0.03(-1.91%)
Sep 26, 2025 1.430 1.570 1.430 1.570 131,495 +0.12(+8.28%)
Sep 25, 2025 1.520 1.530 1.410 1.450 148,973 -0.10(-6.45%)
Sep 24, 2025 1.580 1.590 1.550 1.550 75,652 -0.05(-3.13%)
Sep 23, 2025 1.560 1.600 1.550 1.600 182,908 -0.01(-0.62%)
Sep 22, 2025 1.550 1.610 1.550 1.610 98,960 +0.07(+4.55%)
Sep 19, 2025 1.570 1.600 1.540 1.540 140,998 -0.04(-2.53%)
Sep 18, 2025 1.610 1.610 1.570 1.580 188,194 -0.04(-2.47%)
Sep 17, 2025 1.560 1.620 1.560 1.620 132,387 +0.02(+1.25%)
Sep 16, 2025 1.590 1.620 1.560 1.600 97,792 +0.00(+0.00%)
Sep 15, 2025 1.610 1.630 1.580 1.600 77,838 -0.02(-1.23%)
Sep 12, 2025 1.610 1.639 1.590 1.620 153,968 -0.01(-0.61%)
Sep 11, 2025 1.610 1.680 1.610 1.630 230,640 +0.02(+1.24%)
Sep 10, 2025 1.650 1.660 1.600 1.610 127,149 -0.04(-2.42%)
Sep 09, 2025 1.620 1.650 1.570 1.650 203,112 +0.00(+0.00%)
Sep 08, 2025 1.650 1.650 1.560 1.650 327,479 +0.05(+3.12%)
Sep 05, 2025 1.590 1.630 1.560 1.600 245,043 +0.03(+1.91%)
Sep 04, 2025 1.600 1.610 1.510 1.570 224,677 -0.01(-0.63%)
Sep 03, 2025 1.610 1.730 1.580 1.580 317,265 -0.07(-4.24%)
Sep 02, 2025 1.650 1.720 1.600 1.650 255,802 +0.00(+0.00%)
Aug 29, 2025 1.710 1.740 1.590 1.650 313,176 -0.06(-3.51%)
Aug 28, 2025 1.710 1.740 1.670 1.710 227,668 +0.04(+2.40%)
Aug 27, 2025 1.730 1.760 1.600 1.670 444,340 -0.03(-1.76%)
Aug 26, 2025 1.720 1.880 1.670 1.700 1,359,862 +0.14(+8.97%)
Aug 25, 2025 1.750 1.800 1.540 1.560 369,638 -0.18(-10.34%)
Aug 22, 2025 1.720 1.810 1.700 1.740 534,079 +0.04(+2.35%)
Aug 21, 2025 1.720 1.750 1.610 1.700 561,316 -0.02(-1.16%)
Aug 20, 2025 1.810 1.900 1.650 1.720 2,867,992 -1.28(-42.67%)
Aug 19, 2025 4.270 4.270 2.850 3.000 518,071 -1.10(-26.83%)
Aug 18, 2025 5.030 5.115 4.090 4.100 327,324 -1.20(-22.64%)
Aug 15, 2025 5.260 5.386 5.012 5.300 80,527 +0.26(+5.16%)
Aug 14, 2025 5.770 6.059 4.850 5.040 297,204 -0.82(-13.99%)
Aug 13, 2025 5.070 5.996 5.070 5.860 155,067 +0.57(+10.78%)
Aug 12, 2025 5.000 5.510 4.990 5.290 117,353 +0.25(+4.96%)
Aug 11, 2025 5.060 5.250 4.750 5.040 133,455 +0.03(+0.60%)
Aug 08, 2025 5.660 5.757 5.000 5.010 166,271 -0.75(-13.02%)
Aug 07, 2025 5.840 6.170 5.600 5.760 193,398 -0.42(-6.80%)
Aug 06, 2025 7.130 7.130 5.900 6.180 267,088 -1.07(-14.76%)
Aug 05, 2025 6.870 7.250 5.440 7.250 319,155 +0.13(+1.87%)
Aug 04, 2025 6.948 7.320 6.677 7.117 137,453 +0.03(+0.47%)
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.