Candel Therapeutics, Inc. (CADL)
NASDAQ: CADL · Real-Time Price · USD
5.33
+0.07 (1.33%)
Dec 5, 2025, 4:00 PM EST - Market closed
Candel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.21 | 5.43 | 5.19 | 5.33 | 5.33 | 1.33% | 981,150 |
| Dec 4, 2025 | 5.00 | 5.32 | 4.97 | 5.26 | 5.26 | 4.78% | 1,380,393 |
| Dec 3, 2025 | 4.45 | 5.05 | 4.43 | 5.02 | 5.02 | 13.57% | 1,205,126 |
| Dec 2, 2025 | 4.52 | 4.54 | 4.38 | 4.42 | 4.42 | -1.34% | 558,810 |
| Dec 1, 2025 | 4.67 | 4.71 | 4.42 | 4.48 | 4.48 | -6.08% | 817,152 |
| Nov 28, 2025 | 4.66 | 4.87 | 4.63 | 4.77 | 4.77 | 3.25% | 478,018 |
| Nov 26, 2025 | 4.48 | 4.66 | 4.42 | 4.62 | 4.62 | 3.36% | 729,224 |
| Nov 25, 2025 | 4.57 | 4.57 | 4.35 | 4.47 | 4.47 | -1.32% | 651,532 |
| Nov 24, 2025 | 4.61 | 4.68 | 4.51 | 4.53 | 4.53 | -0.44% | 615,918 |
| Nov 21, 2025 | 4.44 | 4.67 | 4.37 | 4.55 | 4.55 | 2.94% | 745,339 |
| Nov 20, 2025 | 4.46 | 4.63 | 4.38 | 4.42 | 4.42 | - | 803,241 |
| Nov 19, 2025 | 4.60 | 4.72 | 4.40 | 4.42 | 4.42 | -4.33% | 518,700 |
| Nov 18, 2025 | 4.66 | 4.70 | 4.45 | 4.62 | 4.62 | -2.33% | 722,391 |
| Nov 17, 2025 | 4.64 | 4.98 | 4.57 | 4.73 | 4.73 | 1.94% | 803,132 |
| Nov 14, 2025 | 4.53 | 4.73 | 4.51 | 4.64 | 4.64 | 0.65% | 554,146 |
| Nov 13, 2025 | 4.88 | 4.88 | 4.46 | 4.61 | 4.61 | -6.30% | 1,436,131 |
| Nov 12, 2025 | 5.03 | 5.12 | 4.86 | 4.92 | 4.92 | -1.99% | 682,480 |
| Nov 11, 2025 | 5.02 | 5.13 | 4.97 | 5.02 | 5.02 | -0.99% | 569,213 |
| Nov 10, 2025 | 5.18 | 5.32 | 4.95 | 5.07 | 5.07 | 0.60% | 486,830 |
| Nov 7, 2025 | 4.91 | 5.06 | 4.77 | 5.04 | 5.04 | 2.02% | 586,188 |
| Nov 6, 2025 | 5.04 | 5.07 | 4.92 | 4.94 | 4.94 | -2.95% | 443,688 |
| Nov 5, 2025 | 5.14 | 5.14 | 4.98 | 5.09 | 5.09 | -0.78% | 499,848 |
| Nov 4, 2025 | 5.03 | 5.27 | 5.03 | 5.13 | 5.13 | -1.72% | 579,065 |
| Nov 3, 2025 | 5.35 | 5.44 | 5.19 | 5.22 | 5.22 | -2.97% | 518,464 |
| Oct 31, 2025 | 5.59 | 5.67 | 5.30 | 5.38 | 5.38 | -3.58% | 837,419 |
| Oct 30, 2025 | 5.44 | 5.80 | 5.39 | 5.58 | 5.58 | 1.64% | 914,147 |
| Oct 29, 2025 | 5.57 | 5.57 | 5.35 | 5.49 | 5.49 | -1.96% | 546,615 |
| Oct 28, 2025 | 5.57 | 5.85 | 5.41 | 5.60 | 5.60 | 3.70% | 803,776 |
| Oct 27, 2025 | 5.48 | 5.60 | 5.38 | 5.40 | 5.40 | - | 422,695 |
| Oct 24, 2025 | 5.39 | 5.51 | 5.33 | 5.40 | 5.40 | 1.69% | 574,189 |
| Oct 23, 2025 | 5.25 | 5.52 | 5.23 | 5.31 | 5.31 | 0.95% | 538,360 |
| Oct 22, 2025 | 5.41 | 5.49 | 5.11 | 5.26 | 5.26 | -4.19% | 872,402 |
| Oct 21, 2025 | 5.65 | 5.70 | 5.38 | 5.49 | 5.49 | -0.90% | 477,152 |
| Oct 20, 2025 | 5.38 | 5.64 | 5.36 | 5.54 | 5.54 | 3.94% | 657,329 |
| Oct 17, 2025 | 5.35 | 5.51 | 5.26 | 5.33 | 5.33 | -1.66% | 726,408 |
| Oct 16, 2025 | 5.94 | 6.27 | 5.39 | 5.42 | 5.42 | -9.29% | 1,246,016 |
| Oct 15, 2025 | 5.88 | 6.17 | 5.81 | 5.98 | 5.98 | 3.46% | 962,278 |
| Oct 14, 2025 | 6.35 | 6.36 | 5.59 | 5.78 | 5.78 | -10.74% | 1,894,097 |
| Oct 13, 2025 | 6.28 | 6.54 | 6.16 | 6.47 | 6.47 | 4.52% | 685,084 |
| Oct 10, 2025 | 6.59 | 6.59 | 6.09 | 6.19 | 6.19 | -5.50% | 942,035 |
| Oct 9, 2025 | 6.53 | 6.61 | 6.28 | 6.55 | 6.55 | 3.97% | 912,936 |
| Oct 8, 2025 | 5.64 | 6.64 | 5.59 | 6.30 | 6.30 | 11.90% | 1,984,418 |
| Oct 7, 2025 | 5.48 | 5.73 | 5.41 | 5.63 | 5.63 | 2.93% | 581,214 |
| Oct 6, 2025 | 5.63 | 5.65 | 5.38 | 5.47 | 5.47 | -1.62% | 558,974 |
| Oct 3, 2025 | 5.41 | 5.76 | 5.41 | 5.56 | 5.56 | 2.77% | 534,497 |
| Oct 2, 2025 | 5.54 | 5.75 | 5.40 | 5.41 | 5.41 | -2.35% | 807,381 |
| Oct 1, 2025 | 5.03 | 5.54 | 5.03 | 5.54 | 5.54 | 8.63% | 863,174 |
| Sep 30, 2025 | 5.35 | 5.43 | 5.10 | 5.10 | 5.10 | -5.56% | 734,964 |
| Sep 29, 2025 | 5.59 | 5.64 | 5.33 | 5.40 | 5.40 | -2.53% | 980,526 |
| Sep 26, 2025 | 5.29 | 5.55 | 5.24 | 5.54 | 5.54 | 5.12% | 729,005 |