Hot Features
프리미엄
Calidi Biotherapeutics Inc (CLDI)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -8.26446280992 | 1.21 | 1.21 | 1.05 | 52451 | 1.136759 | CS |
| 4 | -0.34 | -23.4482758621 | 1.45 | 1.4904 | 1.01 | 94103 | 1.13162519 | CS |
| 12 | -0.942 | -45.9064327485 | 2.052 | 2.198 | 1.01 | 394221 | 1.61244012 | CS |
| 26 | -5.225 | -82.4782951855 | 6.335 | 8.3 | 1.01 | 1017480 | 2.41211367 | CS |
| 52 | -32.69 | -96.7159763314 | 33.8 | 42.5 | 1.01 | 588544 | 3.73227639 | CS |
| 156 | -43.99 | -97.5388026608 | 45.1 | 50 | 1.01 | 579228 | 3.87342171 | CS |
| 260 | -43.99 | -97.5388026608 | 45.1 | 50 | 1.01 | 579228 | 3.87342171 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726785000 | 1.105 | -0.01 | -0.45 | 1.15 | 1.16 | 1.05 | 90691 |
| 1726698600 | 1.11 | -0.06 | -4.97 | 1.1399999 | 1.18 | 1.11 | 41387 |
| 1726612200 | 1.168 | -0.01 | -1.02 | 1.17 | 1.18 | 1.1299999 | 55270 |
| 1726525800 | 1.18 | 0.02 | 1.72 | 1.19 | 1.2 | 1.15 | 27912 |
| 1726266600 | 1.16 | 0 | 0.00 | 1.21 | 1.21 | 1.16 | 50849 |
| 1726180200 | 1.16 | -0.04 | -3.33 | 1.24 | 1.24 | 1.15 | 47739 |
| 1726093800 | 1.2 | 0.04 | 3.45 | 1.17 | 1.2 | 1.15 | 42765 |
| 1726007400 | 1.16 | 0.01 | 0.87 | 1.17 | 1.185 | 1.15 | 24286 |
| 1725921000 | 1.15 | -0.01 | -0.43 | 1.17 | 1.17 | 1.11 | 53977 |
| 1725661800 | 1.155 | 0.02 | 1.32 | 1.15 | 1.17 | 1.1217 | 76383 |
| 1725575400 | 1.1399999 | -0.01 | -0.87 | 1.12 | 1.16 | 1.12 | 108654 |
| 1725489000 | 1.15 | 0.03 | 2.68 | 1.12 | 1.15 | 1.1 | 42742 |
| 1725402600 | 1.12 | -0.02 | -1.75 | 1.16 | 1.17 | 1.1 | 51950 |
| 1725057000 | 1.1399999 | 0.04 | 3.64 | 1.09 | 1.15 | 1.09 | 78845 |
| 1724970600 | 1.1 | -0.05 | -4.35 | 1.1399999 | 1.1399999 | 1.1 | 58624 |
| 1724884200 | 1.15 | 0.02 | 1.77 | 1.15 | 1.16 | 1.1299999 | 92540 |
| 1724797800 | 1.1299999 | 0.03 | 2.73 | 1.22 | 1.22 | 1.12 | 106885 |
| 1724711400 | 1.1 | -0.03 | -2.22 | 1.12 | 1.22 | 1.1 | 220950 |
| 1724452200 | 1.125 | -0.32 | -21.88 | 1.45 | 1.4904 | 1.01 | 525646 |
| 1724365800 | 1.44 | -0.08 | -4.95 | 1.5 | 1.52 | 1.43 | 116067 |
| 1724279400 | 1.5149999 | -0.02 | -1.30 | 1.53 | 1.55 | 1.48 | 61139 |
| 1724193000 | 1.535 | -0.01 | -0.32 | 1.51 | 1.535 | 1.5 | 45507 |
| 1724106600 | 1.54 | -0.02 | -1.28 | 1.55 | 1.555 | 1.5 | 109828 |
| 1723847400 | 1.56 | -0.01 | -0.64 | 1.56 | 1.65 | 1.56 | 88954 |
| 1723761000 | 1.57 | -0.03 | -1.88 | 1.62 | 1.65 | 1.5601 | 91271 |
| 1723674600 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.56 | 68423 |
| 1723588200 | 1.65 | -0.1 | -5.71 | 1.75 | 1.79 | 1.6299999 | 112862 |
| 1723501800 | 1.75 | 0.01 | 0.57 | 1.76 | 1.79 | 1.72 | 88051 |
| 1723242600 | 1.74 | 0.06 | 3.57 | 1.71 | 1.785 | 1.6399999 | 81325 |
| 1723156200 | 1.68 | 0.06 | 3.70 | 1.7 | 1.74 | 1.6191 | 134525 |
| 1723069800 | 1.62 | -0.11 | -6.36 | 1.73 | 1.7899 | 1.58 | 168818 |
| 1722983400 | 1.73 | 0.22 | 14.57 | 1.54 | 1.78 | 1.5 | 295540 |
| 1722897000 | 1.51 | -0.02 | -1.31 | 1.45 | 1.51 | 1.42 | 115547 |
| 1722637800 | 1.53 | -0.14 | -8.38 | 1.51 | 1.59 | 1.5 | 271330 |
| 1722551400 | 1.67 | 0.1 | 6.37 | 1.61 | 1.7 | 1.53 | 225441 |
| 1722465000 | 1.57 | -0.03 | -1.88 | 1.67 | 1.73 | 1.55 | 278589 |
| 1722378600 | 1.6 | 0.09 | 5.96 | 1.51 | 1.7699 | 1.4701 | 371339 |
| 1722292200 | 1.51 | -0.07 | -4.43 | 1.59 | 1.59 | 1.4201 | 1661411 |
| 1722033000 | 1.58 | -0.12 | -7.17 | 1.71 | 1.71 | 1.58 | 255963 |
| 1721946600 | 1.702 | 0.03 | 1.81 | 1.7 | 1.7956 | 1.65 | 174805 |
| 1721860200 | 1.6717 | -0.03 | -1.66 | 1.77 | 1.82 | 1.6399999 | 347955 |
| 1721773800 | 1.7 | 0.11 | 6.92 | 1.6299999 | 1.89 | 1.575 | 971958 |
| 1721687400 | 1.59 | -0.17 | -9.66 | 1.89 | 1.9 | 1.59 | 699268 |
| 1721428200 | 1.76 | 0.13 | 7.98 | 1.8 | 1.95 | 1.73 | 932768 |
| 1721341800 | 1.6299999 | -0.15 | -8.43 | 1.8 | 1.85 | 1.6 | 199000 |
| 1721255400 | 1.78 | -0.1 | -5.31 | 1.81 | 1.85 | 1.73 | 226436 |
| 1721169000 | 1.8799 | 0.13 | 7.42 | 2 | 2 | 1.68 | 913425 |
| 1721082600 | 1.75 | 0.17 | 10.55 | 1.62 | 2.1837 | 1.44 | 453094 |
| 1720823400 | 1.583 | 0.05 | 3.60 | 1.6 | 1.609 | 1.461 | 151654 |
| 1720737000 | 1.528 | 0.01 | 0.79 | 1.6 | 1.65 | 1.516 | 143879 |
| 1720650600 | 1.516 | 0.01 | 0.73 | 1.6 | 1.6 | 1.5 | 76091 |
| 1720564200 | 1.5049999 | -0.12 | -7.16 | 1.65 | 1.652 | 1.414 | 250981 |
| 1720477800 | 1.621 | -0.36 | -18.30 | 1.81 | 1.88 | 1.5149999 | 282083 |
| 1720218600 | 1.984 | 0.04 | 2.32 | 1.9 | 2.016 | 1.875 | 66033 |
| 1720040640 | 1.939 | -0.09 | -4.20 | 2.025 | 2.1 | 1.9 | 45883 |
| 1719959400 | 2.024 | 0.09 | 4.87 | 1.9 | 2.198 | 1.9 | 63766 |
| 1719873000 | 1.93 | -0.14 | -6.67 | 1.95 | 2 | 1.9009999 | 39427 |
| 1719613800 | 2.068 | 0 | 0.00 | 2.068 | 2.068 | 2.068 | 0 |
| 1719527400 | 2.068 | 0.09 | 4.44 | 2.05 | 2.18 | 1.916 | 89792 |
| 1719441000 | 1.98 | 0.1 | 5.32 | 1.896 | 1.999 | 1.825 | 81589 |
| 1719354600 | 1.88 | 0.01 | 0.53 | 1.858 | 1.974 | 1.858 | 39892 |
| 1719268200 | 1.87 | 0.06 | 3.31 | 2.064 | 2.064 | 1.81 | 43354 |
| 1719009000 | 1.81 | -0.14 | -7.18 | 1.92 | 1.99 | 1.806 | 46918 |
| 1718922600 | 1.95 | -0.02 | -1.02 | 1.911 | 2.02 | 1.9 | 53084 |
