Candel Therapeutics, Inc. (CADL)
NASDAQ: CADL · Real-Time Price · USD
11.63
-0.58 (-4.75%)
At close: Feb 21, 2025, 4:00 PM
11.75
+0.12 (1.03%)
After-hours: Feb 21, 2025, 7:54 PM EST
Candel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 7.78 | 8.02 | 6.83 | 8.00 | 8.00 | 2.04% | 4,384,422 |
| Jan 14, 2025 | 7.81 | 7.99 | 7.30 | 7.84 | 7.84 | 0.90% | 942,541 |
| Jan 13, 2025 | 8.12 | 8.35 | 7.30 | 7.77 | 7.77 | -5.01% | 1,781,393 |
| Jan 10, 2025 | 8.60 | 8.69 | 8.17 | 8.18 | 8.18 | -6.30% | 1,005,777 |
| Jan 8, 2025 | 8.30 | 8.77 | 7.95 | 8.73 | 8.73 | 4.55% | 1,496,607 |
| Jan 7, 2025 | 8.72 | 8.80 | 8.30 | 8.35 | 8.35 | -4.02% | 727,873 |
| Jan 6, 2025 | 9.36 | 9.40 | 8.50 | 8.70 | 8.70 | -5.64% | 1,385,527 |
| Jan 3, 2025 | 8.99 | 9.29 | 8.77 | 9.22 | 9.22 | 2.56% | 1,979,442 |
| Jan 2, 2025 | 8.56 | 9.02 | 8.17 | 8.99 | 8.99 | 3.57% | 1,690,607 |
| Dec 31, 2024 | 7.99 | 8.70 | 7.71 | 8.68 | 8.68 | 9.18% | 1,261,357 |
| Dec 30, 2024 | 8.71 | 8.94 | 7.88 | 7.95 | 7.95 | -10.37% | 2,088,997 |
| Dec 27, 2024 | 9.50 | 9.87 | 8.44 | 8.87 | 8.87 | -3.27% | 2,244,126 |
| Dec 26, 2024 | 8.71 | 9.27 | 8.62 | 9.17 | 9.17 | 4.20% | 2,086,122 |
| Dec 24, 2024 | 8.51 | 9.18 | 8.45 | 8.80 | 8.80 | 1.97% | 1,099,940 |
| Dec 23, 2024 | 8.55 | 9.13 | 7.90 | 8.63 | 8.63 | -1.37% | 2,647,011 |
| Dec 20, 2024 | 9.14 | 10.00 | 8.25 | 8.75 | 8.75 | -12.15% | 4,843,912 |
| Dec 19, 2024 | 6.89 | 10.38 | 6.49 | 9.96 | 9.96 | 52.53% | 12,136,452 |
| Dec 18, 2024 | 6.73 | 6.92 | 6.13 | 6.53 | 6.53 | -1.06% | 4,767,209 |
| Dec 17, 2024 | 6.00 | 6.60 | 5.90 | 6.60 | 6.60 | 7.23% | 4,040,285 |
| Dec 16, 2024 | 7.11 | 7.28 | 6.00 | 6.16 | 6.16 | -8.81% | 8,172,075 |
| Dec 13, 2024 | 6.85 | 7.14 | 6.20 | 6.75 | 6.75 | -31.12% | 18,711,236 |
| Dec 12, 2024 | 7.94 | 10.82 | 7.91 | 9.80 | 9.80 | 26.45% | 30,075,826 |
| Dec 11, 2024 | 12.55 | 14.60 | 6.13 | 7.75 | 7.75 | 68.11% | 100,412,211 |
| Dec 10, 2024 | 5.00 | 5.00 | 4.42 | 4.61 | 4.61 | -8.71% | 730,731 |
| Dec 9, 2024 | 5.40 | 5.50 | 4.96 | 5.05 | 5.05 | -1.75% | 606,802 |
| Dec 6, 2024 | 4.90 | 5.43 | 4.86 | 5.14 | 5.14 | 4.90% | 609,297 |
| Dec 5, 2024 | 4.35 | 5.25 | 4.28 | 4.90 | 4.90 | 10.61% | 993,552 |
| Dec 4, 2024 | 4.65 | 4.69 | 4.38 | 4.43 | 4.43 | -1.77% | 531,300 |
| Dec 3, 2024 | 4.53 | 4.58 | 4.32 | 4.51 | 4.51 | -1.31% | 596,611 |
| Dec 2, 2024 | 4.69 | 4.90 | 4.52 | 4.57 | 4.57 | -2.87% | 559,419 |
| Nov 29, 2024 | 4.95 | 4.95 | 4.45 | 4.71 | 4.71 | -4.95% | 612,318 |
| Nov 27, 2024 | 4.70 | 5.02 | 4.54 | 4.95 | 4.95 | 7.14% | 689,973 |
| Nov 26, 2024 | 5.07 | 5.07 | 4.56 | 4.62 | 4.62 | -4.55% | 492,369 |
| Nov 25, 2024 | 5.20 | 5.31 | 4.83 | 4.84 | 4.84 | -3.97% | 862,101 |
| Nov 22, 2024 | 4.19 | 5.57 | 4.19 | 5.04 | 5.04 | 21.89% | 2,312,608 |
| Nov 21, 2024 | 4.02 | 4.30 | 3.97 | 4.14 | 4.14 | 3.89% | 444,981 |
| Nov 20, 2024 | 4.08 | 4.10 | 3.93 | 3.98 | 3.98 | -0.25% | 354,054 |
| Nov 19, 2024 | 3.94 | 4.14 | 3.83 | 3.99 | 3.99 | 0.88% | 261,835 |
| Nov 18, 2024 | 3.96 | 4.30 | 3.94 | 3.96 | 3.96 | 4.08% | 376,159 |
| Nov 15, 2024 | 4.35 | 4.43 | 3.79 | 3.80 | 3.80 | -11.63% | 628,283 |
| Nov 14, 2024 | 4.25 | 4.44 | 3.95 | 4.30 | 4.30 | 0.23% | 540,872 |
| Nov 13, 2024 | 4.45 | 4.53 | 4.28 | 4.29 | 4.29 | -4.03% | 334,794 |
| Nov 12, 2024 | 4.65 | 4.73 | 4.30 | 4.47 | 4.47 | -3.87% | 357,888 |
| Nov 11, 2024 | 4.85 | 4.95 | 4.52 | 4.65 | 4.65 | -3.73% | 465,068 |
| Nov 8, 2024 | 5.14 | 5.15 | 4.83 | 4.83 | 4.83 | -5.11% | 417,278 |
| Nov 7, 2024 | 5.29 | 5.36 | 5.07 | 5.09 | 5.09 | -4.50% | 337,767 |
| Nov 6, 2024 | 5.40 | 5.43 | 5.20 | 5.33 | 5.33 | 2.50% | 217,471 |
| Nov 5, 2024 | 5.15 | 5.26 | 5.12 | 5.20 | 5.20 | 0.19% | 216,046 |
| Nov 4, 2024 | 5.26 | 5.44 | 5.18 | 5.19 | 5.19 | -1.70% | 124,654 |
| Nov 1, 2024 | 5.26 | 5.31 | 5.15 | 5.28 | 5.28 | - | 211,738 |
| Oct 31, 2024 | 5.41 | 5.43 | 5.13 | 5.28 | 5.28 | -2.40% | 207,424 |
| Oct 30, 2024 | 5.46 | 5.50 | 5.21 | 5.41 | 5.41 | -0.82% | 209,117 |
| Oct 29, 2024 | 5.43 | 5.64 | 5.41 | 5.46 | 5.46 | -1.00% | 247,116 |
| Oct 28, 2024 | 5.84 | 6.06 | 5.40 | 5.51 | 5.51 | -1.61% | 419,606 |
| Oct 25, 2024 | 5.60 | 5.88 | 5.56 | 5.60 | 5.60 | 1.45% | 320,675 |
| Oct 24, 2024 | 5.78 | 5.85 | 5.51 | 5.52 | 5.52 | -3.07% | 158,143 |
| Oct 23, 2024 | 5.68 | 5.74 | 5.54 | 5.70 | 5.70 | 0.26% | 143,890 |
| Oct 22, 2024 | 5.86 | 5.98 | 5.60 | 5.68 | 5.68 | -2.74% | 177,165 |
| Oct 21, 2024 | 6.05 | 6.07 | 5.74 | 5.84 | 5.84 | -3.63% | 189,572 |
| Oct 18, 2024 | 5.89 | 6.17 | 5.85 | 6.06 | 6.06 | 3.24% | 271,783 |
| Oct 17, 2024 | 6.20 | 6.42 | 5.78 | 5.87 | 5.87 | -5.70% | 299,049 |
| Oct 16, 2024 | 5.95 | 6.33 | 5.78 | 6.23 | 6.23 | 4.62% | 354,181 |
| Oct 15, 2024 | 6.01 | 6.10 | 5.66 | 5.95 | 5.95 | -0.83% | 242,305 |
| Oct 14, 2024 | 6.02 | 6.18 | 5.96 | 6.00 | 6.00 | -0.33% | 180,915 |
| Oct 11, 2024 | 6.05 | 6.20 | 5.95 | 6.02 | 6.02 | 0.17% | 231,748 |
| Oct 10, 2024 | 6.08 | 6.12 | 5.90 | 6.01 | 6.01 | 0.25% | 124,373 |
| Oct 9, 2024 | 6.15 | 6.20 | 5.92 | 6.00 | 6.00 | -2.52% | 144,610 |
| Oct 8, 2024 | 6.48 | 6.54 | 6.06 | 6.15 | 6.15 | -4.35% | 293,903 |
| Oct 7, 2024 | 6.61 | 6.72 | 6.38 | 6.43 | 6.43 | -3.31% | 189,409 |
| Oct 4, 2024 | 6.71 | 6.88 | 6.46 | 6.65 | 6.65 | -0.89% | 193,983 |
| Oct 3, 2024 | 6.78 | 7.03 | 6.66 | 6.71 | 6.71 | -1.47% | 119,842 |
| Oct 2, 2024 | 6.96 | 7.09 | 6.81 | 6.81 | 6.81 | -2.64% | 207,696 |
| Oct 1, 2024 | 6.92 | 7.29 | 6.70 | 7.00 | 7.00 | 0.94% | 345,792 |
| Sep 30, 2024 | 7.17 | 7.41 | 6.76 | 6.93 | 6.93 | -3.88% | 261,258 |
| Sep 27, 2024 | 7.05 | 7.37 | 6.96 | 7.21 | 7.21 | 2.85% | 109,020 |
| Sep 26, 2024 | 7.16 | 7.25 | 6.92 | 7.01 | 7.01 | 0.14% | 131,405 |