Candel Therapeutics, Inc. (CADL)
NASDAQ: CADL · Real-Time Price · USD
4.980
+0.080 (1.63%)
At close: Apr 1, 2026, 4:00 PM EDT
4.920
-0.060 (-1.20%)
After-hours: Apr 1, 2026, 6:38 PM EDT
Candel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.95 | 5.16 | 4.91 | 4.98 | 4.98 | 1.63% | 941,222 |
| Mar 31, 2026 | 4.66 | 4.94 | 4.65 | 4.90 | 4.90 | 9.37% | 1,387,641 |
| Mar 30, 2026 | 4.80 | 4.80 | 4.44 | 4.48 | 4.48 | -6.86% | 1,199,887 |
| Mar 27, 2026 | 4.89 | 4.96 | 4.76 | 4.81 | 4.81 | -1.43% | 1,327,868 |
| Mar 26, 2026 | 4.93 | 5.02 | 4.82 | 4.88 | 4.88 | -2.20% | 1,126,783 |
| Mar 25, 2026 | 4.92 | 5.13 | 4.88 | 4.99 | 4.99 | 3.74% | 1,203,375 |
| Mar 24, 2026 | 4.91 | 4.95 | 4.79 | 4.81 | 4.81 | -3.61% | 965,430 |
| Mar 23, 2026 | 5.05 | 5.09 | 4.95 | 4.99 | 4.99 | 0.40% | 778,000 |
| Mar 20, 2026 | 4.91 | 5.17 | 4.85 | 4.97 | 4.97 | 1.22% | 1,652,341 |
| Mar 19, 2026 | 4.96 | 5.04 | 4.80 | 4.91 | 4.91 | -2.58% | 1,196,144 |
| Mar 18, 2026 | 5.22 | 5.22 | 5.02 | 5.04 | 5.04 | -2.51% | 1,018,479 |
| Mar 17, 2026 | 5.01 | 5.24 | 4.99 | 5.17 | 5.17 | 3.61% | 1,983,467 |
| Mar 16, 2026 | 4.71 | 5.00 | 4.62 | 4.99 | 4.99 | 6.85% | 1,491,199 |
| Mar 13, 2026 | 5.04 | 5.09 | 4.66 | 4.67 | 4.67 | -6.22% | 1,362,480 |
| Mar 12, 2026 | 5.01 | 5.08 | 4.93 | 4.98 | 4.98 | -2.35% | 1,482,487 |
| Mar 11, 2026 | 5.08 | 5.15 | 5.01 | 5.10 | 5.10 | -0.20% | 857,945 |
| Mar 10, 2026 | 5.11 | 5.30 | 5.07 | 5.11 | 5.11 | -0.39% | 1,654,301 |
| Mar 9, 2026 | 4.79 | 5.17 | 4.79 | 5.13 | 5.13 | 3.85% | 1,830,967 |
| Mar 6, 2026 | 4.72 | 5.00 | 4.65 | 4.94 | 4.94 | 1.86% | 1,006,397 |
| Mar 5, 2026 | 4.90 | 4.99 | 4.77 | 4.85 | 4.85 | -2.02% | 1,333,663 |
| Mar 4, 2026 | 4.99 | 5.10 | 4.89 | 4.95 | 4.95 | 0.81% | 1,058,225 |
| Mar 3, 2026 | 5.00 | 5.04 | 4.87 | 4.91 | 4.91 | -3.91% | 1,119,871 |
| Mar 2, 2026 | 5.06 | 5.20 | 5.06 | 5.11 | 5.11 | -2.67% | 1,126,307 |
| Feb 27, 2026 | 5.54 | 5.54 | 5.20 | 5.25 | 5.25 | 1.94% | 2,102,742 |
| Feb 26, 2026 | 5.18 | 5.20 | 5.04 | 5.15 | 5.15 | -0.58% | 1,486,086 |
| Feb 25, 2026 | 5.15 | 5.23 | 5.12 | 5.18 | 5.18 | 1.77% | 1,147,088 |
| Feb 24, 2026 | 4.95 | 5.11 | 4.76 | 5.09 | 5.09 | 2.41% | 2,882,371 |
| Feb 23, 2026 | 5.05 | 5.07 | 4.83 | 4.97 | 4.97 | -2.64% | 2,018,542 |
| Feb 20, 2026 | 5.45 | 5.50 | 4.98 | 5.11 | 5.11 | -14.20% | 7,804,311 |
| Feb 19, 2026 | 5.77 | 6.00 | 5.72 | 5.95 | 5.95 | 1.71% | 1,218,970 |
| Feb 18, 2026 | 5.66 | 5.99 | 5.57 | 5.85 | 5.85 | 3.91% | 618,201 |
| Feb 17, 2026 | 5.68 | 5.74 | 5.53 | 5.63 | 5.63 | -0.88% | 475,711 |
| Feb 13, 2026 | 5.66 | 5.82 | 5.61 | 5.68 | 5.68 | 1.43% | 473,160 |
| Feb 12, 2026 | 5.54 | 5.91 | 5.50 | 5.60 | 5.60 | 1.27% | 979,624 |
| Feb 11, 2026 | 5.78 | 5.82 | 5.40 | 5.53 | 5.53 | -3.99% | 585,900 |
| Feb 10, 2026 | 5.73 | 5.99 | 5.64 | 5.76 | 5.76 | -0.17% | 528,878 |
| Feb 9, 2026 | 5.83 | 5.83 | 5.53 | 5.77 | 5.77 | -1.03% | 440,648 |
| Feb 6, 2026 | 5.46 | 5.95 | 5.38 | 5.83 | 5.83 | 10.21% | 734,219 |
| Feb 5, 2026 | 5.63 | 5.67 | 5.24 | 5.29 | 5.29 | -7.36% | 739,836 |
| Feb 4, 2026 | 5.89 | 5.89 | 5.56 | 5.71 | 5.71 | -3.55% | 534,634 |
| Feb 3, 2026 | 5.91 | 6.02 | 5.67 | 5.92 | 5.92 | 0.85% | 461,566 |
| Feb 2, 2026 | 5.80 | 6.03 | 5.77 | 5.87 | 5.87 | 0.51% | 419,446 |
| Jan 30, 2026 | 5.87 | 6.11 | 5.80 | 5.84 | 5.84 | -1.52% | 560,257 |
| Jan 29, 2026 | 5.76 | 5.95 | 5.68 | 5.93 | 5.93 | 3.31% | 500,226 |
| Jan 28, 2026 | 6.09 | 6.14 | 5.70 | 5.74 | 5.74 | -5.90% | 600,616 |
| Jan 27, 2026 | 6.03 | 6.15 | 5.98 | 6.10 | 6.10 | 1.50% | 376,952 |
| Jan 26, 2026 | 6.24 | 6.24 | 5.91 | 6.01 | 6.01 | -3.06% | 706,168 |
| Jan 23, 2026 | 6.26 | 6.31 | 6.13 | 6.20 | 6.20 | -1.59% | 749,967 |
| Jan 22, 2026 | 6.28 | 6.62 | 6.20 | 6.30 | 6.30 | - | 846,802 |
| Jan 21, 2026 | 6.05 | 6.35 | 5.97 | 6.30 | 6.30 | 6.42% | 715,833 |