Candel Therapeutics, Inc. (CADL)
NASDAQ: CADL · Real-Time Price · USD
5.83
-0.27 (-4.43%)
Jan 28, 2026, 11:04 AM EST - Market open
Candel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 6.03 | 6.15 | 5.98 | 6.10 | 6.10 | 1.50% | 375,893 |
| Jan 26, 2026 | 6.24 | 6.24 | 5.91 | 6.01 | 6.01 | -3.06% | 701,114 |
| Jan 23, 2026 | 6.26 | 6.31 | 6.13 | 6.20 | 6.20 | -1.59% | 749,812 |
| Jan 22, 2026 | 6.28 | 6.62 | 6.20 | 6.30 | 6.30 | - | 846,410 |
| Jan 21, 2026 | 6.05 | 6.35 | 5.97 | 6.30 | 6.30 | 6.42% | 715,350 |
| Jan 20, 2026 | 6.20 | 6.47 | 5.91 | 5.92 | 5.92 | -7.50% | 1,204,590 |
| Jan 16, 2026 | 5.95 | 6.51 | 5.90 | 6.40 | 6.40 | 7.74% | 1,223,838 |
| Jan 15, 2026 | 6.23 | 6.24 | 5.88 | 5.94 | 5.94 | -4.35% | 741,326 |
| Jan 14, 2026 | 6.09 | 6.34 | 5.99 | 6.21 | 6.21 | 1.31% | 1,306,690 |
| Jan 13, 2026 | 5.84 | 6.18 | 5.63 | 6.13 | 6.13 | 4.61% | 875,919 |
| Jan 12, 2026 | 5.73 | 5.91 | 5.53 | 5.86 | 5.86 | 2.63% | 831,084 |
| Jan 9, 2026 | 5.62 | 5.87 | 5.57 | 5.71 | 5.71 | 2.88% | 671,523 |
| Jan 8, 2026 | 5.61 | 5.71 | 5.53 | 5.55 | 5.55 | -2.12% | 477,627 |
| Jan 7, 2026 | 5.58 | 5.86 | 5.57 | 5.67 | 5.67 | 1.61% | 526,507 |
| Jan 6, 2026 | 5.27 | 5.67 | 5.22 | 5.58 | 5.58 | 5.28% | 574,800 |
| Jan 5, 2026 | 5.48 | 5.59 | 5.25 | 5.30 | 5.30 | -2.57% | 541,444 |
| Jan 2, 2026 | 5.74 | 5.78 | 5.35 | 5.44 | 5.44 | -3.72% | 645,552 |
| Dec 31, 2025 | 5.71 | 5.75 | 5.52 | 5.65 | 5.65 | -1.05% | 684,082 |
| Dec 30, 2025 | 5.78 | 5.81 | 5.66 | 5.71 | 5.71 | -1.55% | 577,587 |
| Dec 29, 2025 | 5.94 | 6.02 | 5.79 | 5.80 | 5.80 | -3.49% | 431,898 |
| Dec 26, 2025 | 6.07 | 6.07 | 5.90 | 6.01 | 6.01 | -1.15% | 303,833 |
| Dec 24, 2025 | 5.87 | 6.14 | 5.86 | 6.08 | 6.08 | 3.58% | 345,615 |
| Dec 23, 2025 | 5.92 | 5.96 | 5.78 | 5.87 | 5.87 | -1.18% | 606,408 |
| Dec 22, 2025 | 5.57 | 6.14 | 5.45 | 5.94 | 5.94 | 6.64% | 926,022 |
| Dec 19, 2025 | 5.54 | 5.65 | 5.51 | 5.57 | 5.57 | 0.54% | 1,133,931 |
| Dec 18, 2025 | 5.55 | 5.78 | 5.51 | 5.54 | 5.54 | 0.73% | 642,228 |
| Dec 17, 2025 | 5.76 | 5.98 | 5.48 | 5.50 | 5.50 | -4.18% | 773,322 |
| Dec 16, 2025 | 5.72 | 5.87 | 5.60 | 5.74 | 5.74 | -0.52% | 519,349 |
| Dec 15, 2025 | 6.42 | 6.50 | 5.74 | 5.77 | 5.77 | -9.13% | 1,263,722 |
| Dec 12, 2025 | 6.47 | 6.55 | 6.16 | 6.35 | 6.35 | -1.85% | 1,409,177 |
| Dec 11, 2025 | 5.72 | 6.83 | 5.72 | 6.47 | 6.47 | 11.55% | 3,474,973 |
| Dec 10, 2025 | 5.61 | 5.93 | 5.55 | 5.80 | 5.80 | 2.47% | 1,094,724 |
| Dec 9, 2025 | 5.47 | 5.78 | 5.39 | 5.66 | 5.66 | 3.85% | 782,497 |
| Dec 8, 2025 | 5.42 | 5.65 | 5.40 | 5.45 | 5.45 | 2.25% | 888,573 |
| 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 |