Candel Therapeutics, Inc. (CADL)
NASDAQ: CADL · Real-Time Price · USD
5.10
+0.11 (2.20%)
Jul 3, 2025, 1:00 PM - Market closed
Candel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 4.95 | 5.12 | 4.89 | 5.10 | 5.10 | 2.20% | 619,068 |
| Jul 2, 2025 | 4.86 | 5.07 | 4.85 | 4.99 | 4.99 | 2.89% | 913,893 |
| Jul 1, 2025 | 4.95 | 4.96 | 4.73 | 4.85 | 4.85 | -4.15% | 804,295 |
| Jun 30, 2025 | 5.04 | 5.24 | 4.88 | 5.06 | 5.06 | 3.27% | 1,036,450 |
| Jun 27, 2025 | 5.01 | 5.11 | 4.85 | 4.90 | 4.90 | -2.58% | 2,297,901 |
| Jun 26, 2025 | 4.98 | 5.17 | 4.82 | 5.03 | 5.03 | 3.71% | 907,061 |
| Jun 25, 2025 | 4.93 | 4.95 | 4.72 | 4.85 | 4.85 | - | 898,981 |
| Jun 24, 2025 | 4.65 | 4.97 | 4.65 | 4.85 | 4.85 | 3.85% | 857,611 |
| Jun 23, 2025 | 4.71 | 4.72 | 4.48 | 4.67 | 4.67 | -1.68% | 977,847 |
| Jun 20, 2025 | 5.17 | 5.17 | 4.72 | 4.75 | 4.75 | -3.46% | 1,079,567 |
| Jun 18, 2025 | 5.00 | 5.09 | 4.84 | 4.92 | 4.92 | -0.40% | 874,932 |
| Jun 17, 2025 | 5.10 | 5.18 | 4.94 | 4.94 | 4.94 | -4.26% | 792,435 |
| Jun 16, 2025 | 5.18 | 5.34 | 5.08 | 5.16 | 5.16 | 0.58% | 731,251 |
| Jun 13, 2025 | 5.28 | 5.44 | 5.03 | 5.13 | 5.13 | -4.29% | 726,654 |
| Jun 12, 2025 | 5.40 | 5.58 | 5.26 | 5.36 | 5.36 | -1.83% | 684,784 |
| Jun 11, 2025 | 5.85 | 5.90 | 5.44 | 5.46 | 5.46 | -6.67% | 828,505 |
| Jun 10, 2025 | 5.89 | 6.15 | 5.82 | 5.85 | 5.85 | -0.17% | 500,704 |
| Jun 9, 2025 | 6.16 | 6.17 | 5.78 | 5.86 | 5.86 | -2.98% | 710,974 |
| Jun 6, 2025 | 5.56 | 6.20 | 5.56 | 6.04 | 6.04 | 8.83% | 1,144,758 |
| Jun 5, 2025 | 5.62 | 5.64 | 5.41 | 5.55 | 5.55 | -0.89% | 1,090,084 |
| Jun 4, 2025 | 5.78 | 5.98 | 5.55 | 5.60 | 5.60 | -2.61% | 880,920 |
| Jun 3, 2025 | 5.68 | 6.02 | 5.49 | 5.75 | 5.75 | 2.86% | 995,524 |
| Jun 2, 2025 | 5.46 | 5.70 | 5.37 | 5.59 | 5.59 | 2.57% | 616,544 |
| May 30, 2025 | 5.73 | 5.80 | 5.37 | 5.45 | 5.45 | -6.84% | 1,103,273 |
| May 29, 2025 | 6.03 | 6.03 | 5.59 | 5.85 | 5.85 | -1.52% | 825,265 |
| May 28, 2025 | 5.66 | 6.29 | 5.66 | 5.94 | 5.94 | 6.07% | 2,298,034 |
| May 27, 2025 | 5.60 | 5.76 | 5.50 | 5.60 | 5.60 | 3.13% | 637,055 |
| May 23, 2025 | 5.26 | 5.47 | 5.18 | 5.43 | 5.43 | 0.18% | 690,967 |
| May 22, 2025 | 5.34 | 5.65 | 5.31 | 5.42 | 5.42 | -0.91% | 797,760 |
| May 21, 2025 | 5.82 | 5.93 | 5.44 | 5.47 | 5.47 | -7.45% | 1,088,405 |
| May 20, 2025 | 5.76 | 5.94 | 5.52 | 5.91 | 5.91 | 3.68% | 1,332,062 |
| May 19, 2025 | 5.34 | 5.71 | 5.21 | 5.70 | 5.70 | 6.54% | 1,269,193 |
| May 16, 2025 | 5.16 | 5.50 | 5.09 | 5.35 | 5.35 | 4.70% | 1,133,028 |
| May 15, 2025 | 5.31 | 5.37 | 5.03 | 5.11 | 5.11 | -4.31% | 573,761 |
| May 14, 2025 | 5.46 | 5.54 | 5.25 | 5.34 | 5.34 | -1.02% | 1,059,856 |
| May 13, 2025 | 5.10 | 5.59 | 5.03 | 5.40 | 5.40 | 7.68% | 1,205,776 |
| May 12, 2025 | 5.02 | 5.19 | 4.82 | 5.01 | 5.01 | 4.16% | 747,035 |
| May 9, 2025 | 4.75 | 4.92 | 4.63 | 4.81 | 4.81 | 1.05% | 451,007 |
| May 8, 2025 | 4.50 | 4.85 | 4.34 | 4.76 | 4.76 | 4.85% | 702,672 |
| May 7, 2025 | 4.62 | 4.73 | 4.44 | 4.54 | 4.54 | -1.09% | 762,528 |
| May 6, 2025 | 4.95 | 4.98 | 4.50 | 4.59 | 4.59 | -7.83% | 986,874 |
| May 5, 2025 | 5.23 | 5.27 | 4.87 | 4.98 | 4.98 | -5.68% | 1,005,186 |
| May 2, 2025 | 4.99 | 5.34 | 4.91 | 5.28 | 5.28 | 7.98% | 1,160,998 |
| May 1, 2025 | 4.91 | 4.95 | 4.70 | 4.89 | 4.89 | -0.41% | 876,961 |
| Apr 30, 2025 | 4.74 | 4.94 | 4.70 | 4.91 | 4.91 | 1.45% | 666,095 |
| Apr 29, 2025 | 4.90 | 5.00 | 4.82 | 4.84 | 4.84 | -2.62% | 398,398 |
| Apr 28, 2025 | 5.04 | 5.19 | 4.87 | 4.97 | 4.97 | -0.20% | 942,823 |
| Apr 25, 2025 | 4.97 | 5.03 | 4.80 | 4.98 | 4.98 | -0.40% | 903,782 |
| Apr 24, 2025 | 5.02 | 5.25 | 4.93 | 5.00 | 5.00 | 5.04% | 2,134,796 |
| Apr 23, 2025 | 5.00 | 5.14 | 4.75 | 4.76 | 4.76 | 0.53% | 2,096,480 |