Candel Therapeutics, Inc. CADL
NASDAQ · United States · Health Technology
$10.18+0.02 (+0.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.18 | +0.20% | $10.29 | $10.37 | $10.03 | 877.87K |
| 2026-10-01 | $10.16 | -2.68% | $10.72 | $10.72 | $10.16 | 1.03M |
| 2026-09-30 | $10.44 | -4.04% | $11.02 | $11.24 | $10.37 | 1.27M |
| 2026-09-29 | $10.88 | -2.77% | $11.25 | $11.25 | $10.57 | 962.10K |
| 2026-09-28 | $11.19 | +1.54% | $10.98 | $11.52 | $10.76 | 770.80K |
| 2026-09-25 | $11.02 | -4.59% | $11.50 | $11.55 | $11.01 | 799.70K |
| 2026-09-24 | $11.55 | +2.30% | $11.22 | $11.59 | $10.85 | 880.50K |
| 2026-09-23 | $11.29 | -4.73% | $11.93 | $12.01 | $11.27 | 1.28M |
| 2026-09-22 | $11.85 | +5.71% | $11.28 | $11.96 | $11.15 | 880.30K |
| 2026-09-21 | $11.21 | +3.32% | $11.85 | $11.90 | $11.13 | 1.09M |
| 2026-09-18 | $10.85 | -4.32% | $11.28 | $11.38 | $10.78 | 3.01M |
| 2026-09-17 | $11.34 | +2.90% | $10.95 | $11.50 | $10.86 | 798.60K |
| 2026-09-16 | $11.02 | -0.90% | $11.16 | $11.43 | $10.83 | 1.17M |
| 2026-09-15 | $11.12 | +4.17% | $10.63 | $11.14 | $10.41 | 1.07M |
| 2026-09-14 | $10.68 | +1.23% | $10.41 | $10.97 | $10.32 | 940.20K |
| 2026-09-11 | $10.55 | -6.93% | $11.32 | $11.41 | $9.85 | 3.60M |
| 2026-09-10 | $11.33 | -6.90% | $12.05 | $12.05 | $11.20 | 1.95M |
| 2026-09-09 | $12.17 | -3.41% | $12.52 | $12.78 | $12.13 | 660.80K |
| 2026-09-08 | $12.60 | -1.41% | $12.57 | $12.85 | $12.02 | 1.00M |
| 2026-09-04 | $12.78 | -1.46% | $12.91 | $13.05 | $12.76 | 535.30K |
| 2026-09-03 | $12.97 | -1.74% | $13.21 | $13.28 | $12.73 | 626.10K |
| 2026-09-02 | $13.20 | +2.72% | $12.81 | $13.41 | $12.67 | 807.80K |
| 2026-09-01 | $12.85 | -1.68% | $12.93 | $13.03 | $12.60 | 935.60K |
| 2026-08-31 | $13.07 | 0.00% | $13.02 | $13.22 | $12.63 | 895.00K |
| 2026-08-28 | $13.07 | -4.95% | $13.64 | $13.80 | $12.88 | 1.24M |
| 2026-08-27 | $13.75 | +3.54% | $13.26 | $14.00 | $13.20 | 1.18M |
| 2026-08-26 | $13.28 | -2.35% | $13.60 | $13.85 | $13.19 | 978.00K |
| 2026-08-25 | $13.60 | +5.75% | $13.09 | $13.95 | $12.97 | 1.34M |
| 2026-08-24 | $12.86 | -2.06% | $12.99 | $12.99 | $12.40 | 957.30K |
| 2026-08-21 | $13.13 | +6.32% | $12.52 | $13.26 | $12.38 | 1.34M |
| 2026-08-20 | $12.35 | -8.52% | $13.23 | $13.38 | $12.33 | 1.54M |
| 2026-08-19 | $13.50 | +12.03% | $12.42 | $13.82 | $12.28 | 2.38M |
| 2026-08-18 | $12.05 | -0.90% | $12.03 | $12.15 | $11.77 | 786.90K |
| 2026-08-17 | $12.16 | +3.75% | $11.49 | $12.48 | $11.11 | 2.16M |
| 2026-08-14 | $11.72 | -0.68% | $11.85 | $11.94 | $11.04 | 2.07M |
| 2026-08-13 | $11.80 | +10.49% | $10.85 | $11.87 | $10.48 | 2.15M |
| 2026-08-12 | $10.68 | +0.28% | $10.71 | $10.90 | $10.50 | 1.38M |
| 2026-08-11 | $10.65 | +1.43% | $10.58 | $10.69 | $10.41 | 857.20K |
| 2026-08-10 | $10.50 | -0.85% | $10.50 | $10.66 | $10.35 | 648.50K |
| 2026-08-07 | $10.59 | +0.09% | $10.69 | $10.74 | $10.52 | 800.80K |
| 2026-08-06 | $10.58 | +1.15% | $10.47 | $10.80 | $10.42 | 1.30M |
| 2026-08-05 | $10.46 | -0.48% | $10.57 | $10.81 | $10.28 | 750.40K |
| 2026-08-04 | $10.51 | +4.37% | $10.15 | $10.52 | $10.09 | 1.07M |
| 2026-08-03 | $10.07 | +0.60% | $9.97 | $10.18 | $9.51 | 879.40K |
| 2026-07-31 | $10.01 | +1.42% | $9.95 | $10.13 | $9.80 | 1.12M |
| 2026-07-30 | $9.87 | +5.00% | $9.51 | $9.95 | $9.38 | 873.10K |
| 2026-07-29 | $9.40 | -2.89% | $9.81 | $9.85 | $9.16 | 1.44M |
| 2026-07-28 | $9.68 | -2.81% | $9.76 | $10.15 | $9.56 | 1.67M |
| 2026-07-27 | $9.96 | +4.18% | $9.51 | $10.20 | $9.51 | 1.27M |
| 2026-07-24 | $9.56 | -3.04% | $9.86 | $9.97 | $9.45 | 1.01M |
| 2026-07-23 | $9.86 | -2.28% | $9.91 | $10.17 | $9.82 | 766.40K |
| 2026-07-22 | $10.09 | -1.27% | $10.14 | $10.30 | $9.98 | 779.60K |
| 2026-07-21 | $10.22 | +6.79% | $9.77 | $10.29 | $9.68 | 1.28M |
| 2026-07-20 | $9.57 | -5.99% | $10.18 | $10.59 | $9.55 | 1.12M |
| 2026-07-17 | $10.18 | +7.38% | $9.35 | $10.50 | $9.26 | 2.38M |
| 2026-07-16 | $9.48 | -1.66% | $9.55 | $9.67 | $9.23 | 994.70K |
| 2026-07-15 | $9.64 | -2.33% | $9.91 | $9.98 | $9.59 | 1.16M |
| 2026-07-14 | $9.87 | +2.39% | $9.74 | $10.16 | $9.55 | 1.43M |
| 2026-07-13 | $9.64 | +1.58% | $9.70 | $9.88 | $9.19 | 1.63M |
| 2026-07-10 | $9.49 | -4.04% | $9.85 | $9.86 | $9.22 | 1.19M |
| 2026-07-09 | $9.89 | +0.10% | $10.02 | $10.02 | $9.77 | 1.10M |
| 2026-07-08 | $9.88 | +0.30% | $9.63 | $9.95 | $9.49 | 1.94M |
| 2026-07-07 | $9.85 | -1.79% | $10.21 | $10.27 | $9.61 | 1.58M |
| 2026-07-06 | $10.03 | +2.03% | $9.88 | $10.45 | $9.85 | 1.08M |
| 2026-07-02 | $9.83 | -0.51% | $9.97 | $10.17 | $9.57 | 1.55M |
| 2026-07-01 | $9.88 | -4.08% | $10.30 | $10.87 | $9.85 | 1.88M |
| 2026-06-30 | $10.30 | -0.58% | $10.44 | $11.36 | $10.27 | 2.94M |
| 2026-06-29 | $10.36 | +5.82% | $9.88 | $10.38 | $9.80 | 1.49M |
| 2026-06-26 | $9.79 | +3.38% | $9.41 | $9.99 | $9.41 | 4.93M |
| 2026-06-25 | $9.47 | +2.16% | $9.24 | $9.61 | $9.06 | 1.27M |
| 2026-06-24 | $9.27 | +2.09% | $9.08 | $9.51 | $9.00 | 1.48M |
| 2026-06-23 | $9.08 | -0.77% | $8.96 | $9.32 | $8.96 | 1.38M |
| 2026-06-22 | $9.15 | +10.11% | $8.41 | $9.35 | $8.39 | 2.20M |
| 2026-06-18 | $8.31 | +4.01% | $8.25 | $8.59 | $7.93 | 8.20M |
| 2026-06-17 | $7.99 | +0.25% | $8.09 | $8.25 | $7.95 | 1.37M |
| 2026-06-16 | $7.97 | -6.89% | $8.50 | $8.50 | $7.96 | 1.91M |
| 2026-06-15 | $8.56 | 0.00% | $8.70 | $8.92 | $8.31 | 1.63M |
| 2026-06-12 | $8.56 | +4.90% | $8.23 | $8.72 | $8.16 | 1.36M |
| 2026-06-11 | $8.16 | -2.28% | $8.35 | $8.48 | $8.10 | 1.88M |
| 2026-06-10 | $8.35 | -3.69% | $8.53 | $8.98 | $8.10 | 1.60M |
| 2026-06-09 | $8.67 | +2.00% | $8.55 | $8.85 | $8.27 | 1.57M |
| 2026-06-08 | $8.50 | -0.12% | $8.68 | $8.86 | $8.38 | 1.51M |
| 2026-06-05 | $8.51 | -8.20% | $9.18 | $9.24 | $8.34 | 2.05M |
| 2026-06-04 | $9.27 | +5.34% | $8.75 | $9.57 | $8.75 | 2.85M |
| 2026-06-03 | $8.80 | +4.51% | $8.32 | $9.14 | $8.32 | 2.14M |
| 2026-06-02 | $8.42 | -1.06% | $8.52 | $8.60 | $8.07 | 1.72M |
| 2026-06-01 | $8.51 | +2.53% | $8.30 | $8.63 | $8.10 | 1.63M |
| 2026-05-29 | $8.30 | +2.60% | $8.09 | $8.42 | $8.09 | 1.36M |
| 2026-05-28 | $8.09 | +0.50% | $8.00 | $8.27 | $7.98 | 1.52M |
| 2026-05-27 | $8.05 | +1.26% | $7.95 | $8.42 | $7.91 | 1.74M |