Candel Therapeutics, Inc. (CADL)
NASDAQ: CADL · Real-Time Price · USD
5.95
-1.01 (-14.46%)
At close: Mar 28, 2025, 4:00 PM
6.00
+0.05 (0.91%)
After-hours: Mar 28, 2025, 7:46 PM EDT
Candel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.97 | 6.97 | 5.91 | 5.95 | 5.95 | -14.46% | 2,082,009 |
| Mar 27, 2025 | 7.59 | 7.70 | 6.75 | 6.95 | 6.95 | -7.33% | 2,467,559 |
| Mar 26, 2025 | 8.15 | 8.20 | 7.41 | 7.50 | 7.50 | -8.76% | 998,255 |
| Mar 25, 2025 | 8.51 | 8.61 | 8.03 | 8.22 | 8.22 | -5.08% | 551,379 |
| Mar 24, 2025 | 8.60 | 8.69 | 8.25 | 8.66 | 8.66 | 7.44% | 931,570 |
| Mar 21, 2025 | 8.35 | 8.42 | 7.85 | 8.06 | 8.06 | -2.30% | 2,515,029 |
| Mar 20, 2025 | 8.95 | 8.97 | 8.13 | 8.25 | 8.25 | -7.30% | 1,081,018 |
| Mar 19, 2025 | 8.93 | 9.01 | 8.75 | 8.90 | 8.90 | 0.91% | 778,581 |
| Mar 18, 2025 | 8.92 | 9.08 | 8.33 | 8.82 | 8.82 | -0.11% | 745,081 |
| Mar 17, 2025 | 8.90 | 9.00 | 8.67 | 8.83 | 8.83 | 0.91% | 727,719 |
| Mar 14, 2025 | 7.96 | 8.79 | 7.96 | 8.75 | 8.75 | 10.20% | 1,022,591 |
| Mar 13, 2025 | 8.09 | 8.22 | 7.80 | 7.94 | 7.94 | -1.85% | 460,223 |
| Mar 12, 2025 | 8.20 | 8.31 | 7.72 | 8.09 | 8.09 | 1.00% | 904,402 |
| Mar 11, 2025 | 8.11 | 8.29 | 7.65 | 8.01 | 8.01 | -2.32% | 665,109 |
| Mar 10, 2025 | 8.03 | 8.61 | 7.90 | 8.20 | 8.20 | -0.73% | 707,790 |
| Mar 7, 2025 | 7.83 | 8.33 | 7.78 | 8.26 | 8.26 | 5.22% | 638,528 |
| Mar 6, 2025 | 8.15 | 8.27 | 7.77 | 7.85 | 7.85 | -3.56% | 500,457 |
| Mar 5, 2025 | 7.97 | 8.19 | 7.73 | 8.14 | 8.14 | 3.30% | 797,550 |
| Mar 4, 2025 | 7.67 | 8.11 | 7.30 | 7.88 | 7.88 | -0.38% | 1,323,822 |
| Mar 3, 2025 | 9.00 | 9.13 | 7.67 | 7.91 | 7.91 | -11.87% | 1,157,333 |
| Feb 28, 2025 | 8.50 | 8.99 | 8.37 | 8.98 | 8.98 | 4.36% | 695,463 |
| Feb 27, 2025 | 8.33 | 9.08 | 8.31 | 8.60 | 8.60 | 1.59% | 901,574 |
| Feb 26, 2025 | 8.89 | 9.21 | 8.37 | 8.47 | 8.47 | 0.95% | 1,336,790 |
| Feb 25, 2025 | 11.56 | 11.65 | 8.03 | 8.39 | 8.39 | -23.49% | 3,532,611 |
| Feb 24, 2025 | 11.47 | 12.02 | 10.70 | 10.96 | 10.96 | -5.76% | 1,318,587 |
| Feb 21, 2025 | 12.07 | 12.16 | 11.40 | 11.63 | 11.63 | -4.75% | 1,624,596 |
| Feb 20, 2025 | 11.63 | 13.68 | 11.12 | 12.21 | 12.21 | 16.62% | 5,068,036 |
| Feb 19, 2025 | 9.97 | 10.88 | 9.65 | 10.47 | 10.47 | 9.98% | 2,456,786 |
| Feb 18, 2025 | 9.45 | 10.24 | 9.28 | 9.52 | 9.52 | 5.19% | 1,696,675 |
| Feb 14, 2025 | 8.86 | 9.20 | 8.86 | 9.05 | 9.05 | 2.61% | 802,511 |
| Feb 13, 2025 | 8.57 | 8.88 | 8.31 | 8.82 | 8.82 | 3.16% | 730,855 |
| Feb 12, 2025 | 8.11 | 8.77 | 8.11 | 8.55 | 8.55 | 3.14% | 711,731 |
| Feb 11, 2025 | 8.69 | 8.76 | 8.13 | 8.29 | 8.29 | -4.38% | 673,652 |
| Feb 10, 2025 | 8.75 | 8.82 | 8.46 | 8.67 | 8.67 | 0.12% | 814,700 |
| Feb 7, 2025 | 8.18 | 8.77 | 8.09 | 8.66 | 8.66 | 11.03% | 1,570,845 |
| Feb 6, 2025 | 8.08 | 8.20 | 7.78 | 7.80 | 7.80 | -2.86% | 536,939 |
| Feb 5, 2025 | 7.80 | 8.19 | 7.72 | 8.03 | 8.03 | 2.82% | 1,147,281 |
| Feb 4, 2025 | 7.18 | 7.93 | 7.18 | 7.81 | 7.81 | 9.23% | 979,166 |
| Feb 3, 2025 | 6.78 | 7.27 | 6.78 | 7.15 | 7.15 | 1.13% | 713,638 |
| Jan 31, 2025 | 6.81 | 7.19 | 6.81 | 7.07 | 7.07 | 1.58% | 643,588 |
| Jan 30, 2025 | 7.00 | 7.11 | 6.75 | 6.96 | 6.96 | 4.82% | 661,855 |
| Jan 29, 2025 | 6.61 | 6.84 | 6.60 | 6.64 | 6.64 | -0.90% | 896,607 |
| Jan 28, 2025 | 6.44 | 6.86 | 6.31 | 6.70 | 6.70 | 3.40% | 744,730 |
| Jan 27, 2025 | 6.98 | 7.00 | 6.46 | 6.48 | 6.48 | -5.95% | 722,683 |
| Jan 24, 2025 | 7.15 | 7.25 | 6.83 | 6.89 | 6.89 | -2.41% | 637,650 |
| Jan 23, 2025 | 6.72 | 7.27 | 6.63 | 7.06 | 7.06 | 3.22% | 950,327 |
| Jan 22, 2025 | 6.70 | 7.07 | 6.67 | 6.84 | 6.84 | 3.56% | 823,692 |
| Jan 21, 2025 | 6.82 | 6.91 | 6.45 | 6.61 | 6.61 | -0.90% | 1,006,090 |
| Jan 17, 2025 | 7.60 | 7.61 | 6.65 | 6.67 | 6.67 | -13.33% | 1,912,059 |
| Jan 16, 2025 | 7.85 | 8.08 | 7.58 | 7.69 | 7.69 | -3.87% | 1,225,448 |