Candel Therapeutics, Inc. (CADL)
NASDAQ: CADL · Real-Time Price · USD
7.01
+0.01 (0.14%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 6.99 | 7.14 | 6.86 | 7.00 | 7.00 | -0.43% | 153,332 |
| Sep 24, 2024 | 6.98 | 7.11 | 6.80 | 7.03 | 7.03 | 1.30% | 133,549 |
| Sep 23, 2024 | 7.65 | 7.83 | 6.80 | 6.94 | 6.94 | -7.96% | 418,533 |
| Sep 20, 2024 | 7.80 | 8.08 | 7.47 | 7.54 | 7.54 | -1.82% | 867,269 |
| Sep 19, 2024 | 8.00 | 8.33 | 7.51 | 7.68 | 7.68 | -0.97% | 548,255 |
| Sep 18, 2024 | 7.14 | 7.86 | 6.91 | 7.76 | 7.76 | 10.39% | 400,313 |
| Sep 17, 2024 | 7.21 | 7.75 | 7.01 | 7.03 | 7.03 | -3.50% | 321,618 |
| Sep 16, 2024 | 7.07 | 7.55 | 6.75 | 7.28 | 7.28 | 3.85% | 361,084 |
| Sep 13, 2024 | 6.60 | 7.04 | 6.54 | 7.01 | 7.01 | 6.70% | 292,276 |
| Sep 12, 2024 | 6.60 | 6.80 | 6.50 | 6.57 | 6.57 | -0.30% | 161,829 |
| Sep 11, 2024 | 6.79 | 6.88 | 6.47 | 6.59 | 6.59 | -2.37% | 191,036 |
| Sep 10, 2024 | 6.50 | 6.90 | 6.30 | 6.75 | 6.75 | 4.81% | 342,541 |
| Sep 9, 2024 | 6.14 | 7.00 | 6.14 | 6.44 | 6.44 | 4.89% | 499,372 |
| Sep 6, 2024 | 6.28 | 6.37 | 5.96 | 6.14 | 6.14 | -2.69% | 143,909 |
| Sep 5, 2024 | 6.06 | 6.53 | 6.06 | 6.31 | 6.31 | 3.78% | 223,109 |
| Sep 4, 2024 | 6.26 | 6.31 | 6.01 | 6.08 | 6.08 | -3.65% | 183,467 |
| Sep 3, 2024 | 6.90 | 7.25 | 6.20 | 6.31 | 6.31 | -6.52% | 408,281 |
| Aug 30, 2024 | 6.39 | 6.89 | 6.39 | 6.75 | 6.75 | 5.80% | 343,701 |
| Aug 29, 2024 | 6.30 | 6.64 | 6.16 | 6.38 | 6.38 | 1.75% | 370,432 |
| Aug 28, 2024 | 5.83 | 6.37 | 5.77 | 6.27 | 6.27 | 6.63% | 275,698 |
| Aug 27, 2024 | 5.90 | 6.10 | 5.73 | 5.88 | 5.88 | 0.34% | 179,609 |
| Aug 26, 2024 | 5.74 | 6.18 | 5.68 | 5.86 | 5.86 | 3.17% | 358,299 |
| Aug 23, 2024 | 5.27 | 5.77 | 5.27 | 5.68 | 5.68 | 6.97% | 168,515 |
| Aug 22, 2024 | 5.18 | 5.34 | 5.18 | 5.31 | 5.31 | 0.95% | 73,395 |
| Aug 21, 2024 | 5.33 | 5.44 | 5.12 | 5.26 | 5.26 | 0.19% | 73,714 |
| Aug 20, 2024 | 5.30 | 5.39 | 5.06 | 5.25 | 5.25 | - | 135,871 |
| Aug 19, 2024 | 5.21 | 5.41 | 5.18 | 5.25 | 5.25 | -0.38% | 198,575 |
| Aug 16, 2024 | 5.36 | 5.58 | 5.27 | 5.27 | 5.27 | -2.04% | 131,487 |
| Aug 15, 2024 | 5.30 | 5.44 | 5.26 | 5.38 | 5.38 | 2.28% | 132,665 |
| Aug 14, 2024 | 5.80 | 5.87 | 5.24 | 5.26 | 5.26 | -9.93% | 342,378 |
| Aug 13, 2024 | 5.58 | 5.99 | 5.58 | 5.84 | 5.84 | 4.66% | 223,435 |
| Aug 12, 2024 | 5.71 | 5.79 | 5.55 | 5.58 | 5.58 | -2.28% | 167,213 |
| Aug 9, 2024 | 5.52 | 5.74 | 5.40 | 5.71 | 5.71 | 4.01% | 149,678 |
| Aug 8, 2024 | 5.06 | 5.49 | 5.04 | 5.49 | 5.49 | 9.36% | 258,903 |
| Aug 7, 2024 | 5.40 | 5.40 | 4.99 | 5.02 | 5.02 | -3.83% | 268,626 |
| Aug 6, 2024 | 5.36 | 5.61 | 5.17 | 5.22 | 5.22 | 2.55% | 229,091 |
| Aug 5, 2024 | 5.00 | 5.17 | 4.90 | 5.09 | 5.09 | -5.91% | 299,129 |
| Aug 2, 2024 | 5.52 | 5.80 | 5.33 | 5.41 | 5.41 | -2.35% | 234,421 |
| Aug 1, 2024 | 5.91 | 6.04 | 5.53 | 5.54 | 5.54 | -6.58% | 285,363 |
| Jul 31, 2024 | 6.01 | 6.23 | 5.88 | 5.93 | 5.93 | 0.17% | 240,427 |
| Jul 30, 2024 | 6.18 | 6.30 | 5.85 | 5.92 | 5.92 | -4.05% | 241,895 |
| Jul 29, 2024 | 6.83 | 6.83 | 6.11 | 6.17 | 6.17 | -7.91% | 273,955 |
| Jul 26, 2024 | 6.62 | 6.92 | 6.52 | 6.70 | 6.70 | 2.92% | 170,261 |
| Jul 25, 2024 | 6.56 | 6.78 | 6.34 | 6.51 | 6.51 | 2.36% | 299,096 |
| Jul 24, 2024 | 6.44 | 6.97 | 6.22 | 6.36 | 6.36 | -2.90% | 225,001 |
| Jul 23, 2024 | 5.94 | 6.71 | 5.81 | 6.55 | 6.55 | 8.62% | 310,306 |
| Jul 22, 2024 | 6.01 | 6.10 | 5.58 | 6.03 | 6.03 | 0.33% | 531,358 |
| Jul 19, 2024 | 6.22 | 6.53 | 6.00 | 6.01 | 6.01 | -3.45% | 261,605 |
| Jul 18, 2024 | 6.51 | 6.67 | 6.22 | 6.23 | 6.23 | -5.25% | 322,930 |
| Jul 17, 2024 | 7.14 | 7.14 | 6.34 | 6.57 | 6.57 | -9.88% | 696,953 |
| Jul 16, 2024 | 6.61 | 7.34 | 6.55 | 7.29 | 7.29 | 10.12% | 734,291 |
| Jul 15, 2024 | 6.20 | 6.64 | 6.10 | 6.62 | 6.62 | 8.52% | 314,410 |
| Jul 12, 2024 | 6.00 | 6.27 | 5.83 | 6.10 | 6.10 | 3.21% | 544,199 |
| Jul 11, 2024 | 5.99 | 6.34 | 5.75 | 5.91 | 5.91 | -1.34% | 430,021 |
| Jul 10, 2024 | 5.92 | 6.23 | 5.84 | 5.99 | 5.99 | 1.18% | 437,909 |
| Jul 9, 2024 | 5.78 | 5.96 | 5.72 | 5.92 | 5.92 | 2.42% | 268,608 |
| Jul 8, 2024 | 5.82 | 6.02 | 5.62 | 5.78 | 5.78 | -0.69% | 236,590 |
| Jul 5, 2024 | 6.26 | 6.43 | 5.74 | 5.82 | 5.82 | -7.77% | 449,512 |
| Jul 3, 2024 | 6.27 | 6.34 | 6.01 | 6.31 | 6.31 | 0.96% | 189,417 |
| Jul 2, 2024 | 6.14 | 6.54 | 6.08 | 6.25 | 6.25 | -0.79% | 519,543 |
| Jul 1, 2024 | 6.20 | 6.62 | 5.85 | 6.30 | 6.30 | 1.61% | 595,678 |
| Jun 28, 2024 | 5.87 | 6.27 | 5.77 | 6.20 | 6.20 | 5.26% | 3,588,472 |
| Jun 27, 2024 | 5.69 | 6.12 | 5.61 | 5.89 | 5.89 | 3.15% | 552,337 |
| Jun 26, 2024 | 5.60 | 5.88 | 5.52 | 5.71 | 5.71 | 1.06% | 594,845 |
| Jun 25, 2024 | 6.17 | 6.21 | 5.57 | 5.65 | 5.65 | -8.13% | 339,477 |
| Jun 24, 2024 | 5.96 | 6.22 | 5.88 | 6.15 | 6.15 | 1.82% | 452,489 |
| Jun 21, 2024 | 5.96 | 6.10 | 5.78 | 6.04 | 6.04 | 1.00% | 564,446 |
| Jun 20, 2024 | 6.70 | 6.74 | 5.98 | 5.98 | 5.98 | -11.01% | 648,786 |
| Jun 18, 2024 | 7.16 | 7.25 | 6.71 | 6.72 | 6.72 | -6.93% | 359,120 |
| Jun 17, 2024 | 7.35 | 7.40 | 7.03 | 7.22 | 7.22 | -0.96% | 301,761 |
| Jun 14, 2024 | 7.55 | 7.70 | 7.20 | 7.29 | 7.29 | -3.32% | 321,487 |
| Jun 13, 2024 | 7.64 | 7.92 | 7.50 | 7.54 | 7.54 | -0.53% | 207,059 |
| Jun 12, 2024 | 7.67 | 7.97 | 7.35 | 7.58 | 7.58 | 0.40% | 344,769 |
| Jun 11, 2024 | 6.95 | 7.88 | 6.95 | 7.55 | 7.55 | 7.40% | 559,772 |
| Jun 10, 2024 | 7.05 | 7.35 | 6.80 | 7.03 | 7.03 | -1.68% | 487,407 |
| Jun 7, 2024 | 7.00 | 7.54 | 6.76 | 7.15 | 7.15 | 0.42% | 811,812 |
| Jun 6, 2024 | 8.46 | 8.46 | 7.12 | 7.12 | 7.12 | -11.33% | 827,852 |
| Jun 5, 2024 | 7.85 | 8.55 | 7.85 | 8.03 | 8.03 | -0.12% | 588,003 |
| Jun 4, 2024 | 8.27 | 8.55 | 7.94 | 8.04 | 8.04 | -3.94% | 371,188 |
| Jun 3, 2024 | 8.99 | 9.05 | 8.14 | 8.37 | 8.37 | -5.96% | 683,310 |
| May 31, 2024 | 8.86 | 9.27 | 8.65 | 8.90 | 8.90 | 3.25% | 630,203 |
| May 30, 2024 | 8.91 | 9.36 | 8.22 | 8.62 | 8.62 | -1.93% | 1,031,666 |
| May 29, 2024 | 8.41 | 9.24 | 8.33 | 8.79 | 8.79 | 2.81% | 717,331 |
| May 28, 2024 | 7.73 | 9.20 | 7.40 | 8.55 | 8.55 | 9.62% | 1,723,570 |
| May 24, 2024 | 9.47 | 10.46 | 7.53 | 7.80 | 7.80 | -27.03% | 5,194,693 |
| May 23, 2024 | 10.72 | 11.47 | 10.09 | 10.69 | 10.69 | 1.04% | 1,009,632 |
| May 22, 2024 | 12.31 | 12.41 | 10.52 | 10.58 | 10.58 | -13.77% | 761,193 |
| May 21, 2024 | 12.13 | 13.11 | 12.07 | 12.27 | 12.27 | 2.42% | 677,029 |
| May 20, 2024 | 11.68 | 12.44 | 11.38 | 11.98 | 11.98 | 4.17% | 500,137 |
| May 17, 2024 | 13.15 | 13.19 | 11.05 | 11.50 | 11.50 | -9.45% | 840,597 |
| May 16, 2024 | 14.10 | 14.30 | 12.42 | 12.70 | 12.70 | -9.29% | 1,018,825 |
| May 15, 2024 | 10.83 | 14.28 | 10.73 | 14.00 | 14.00 | 30.84% | 1,706,623 |
| May 14, 2024 | 9.97 | 10.70 | 9.85 | 10.70 | 10.70 | 4.90% | 584,067 |
| May 13, 2024 | 9.60 | 10.47 | 9.46 | 10.20 | 10.20 | 9.44% | 540,978 |
| May 10, 2024 | 9.98 | 10.22 | 9.20 | 9.32 | 9.32 | -6.52% | 514,889 |
| May 9, 2024 | 10.63 | 10.88 | 9.15 | 9.97 | 9.97 | -7.94% | 1,080,179 |
| May 8, 2024 | 9.71 | 10.83 | 9.44 | 10.83 | 10.83 | 12.93% | 1,148,935 |
| May 7, 2024 | 9.00 | 9.64 | 8.66 | 9.59 | 9.59 | 8.36% | 765,135 |
| May 6, 2024 | 9.33 | 10.86 | 8.43 | 8.85 | 8.85 | -1.88% | 1,884,091 |
| May 3, 2024 | 8.34 | 9.39 | 8.34 | 9.02 | 9.02 | 7.00% | 1,008,831 |