Candel Therapeutics, Inc. (CADL)
NASDAQ: CADL · Real-Time Price · USD
4.970
-0.130 (-2.55%)
At close: Sep 9, 2025, 4:00 PM
4.950
-0.020 (-0.40%)
After-hours: Sep 9, 2025, 5:56 PM EDT
Candel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.13 | 5.29 | 4.82 | 4.97 | - | -2.55% | 1,049,244 |
| Sep 8, 2025 | 5.00 | 5.20 | 4.95 | 5.10 | 5.10 | 2.00% | 688,206 |
| Sep 5, 2025 | 4.94 | 5.05 | 4.83 | 5.00 | 5.00 | 2.15% | 941,028 |
| Sep 4, 2025 | 5.21 | 5.22 | 4.83 | 4.90 | 4.90 | -4.11% | 925,006 |
| Sep 3, 2025 | 5.44 | 5.57 | 4.86 | 5.11 | 5.11 | -12.88% | 2,397,453 |
| Sep 2, 2025 | 5.81 | 6.04 | 5.76 | 5.86 | 5.86 | 1.21% | 444,027 |
| Aug 29, 2025 | 5.85 | 5.92 | 5.70 | 5.79 | 5.79 | -0.52% | 329,061 |
| Aug 28, 2025 | 5.94 | 6.16 | 5.79 | 5.82 | 5.82 | -1.52% | 588,544 |
| Aug 27, 2025 | 5.93 | 6.03 | 5.84 | 5.91 | 5.91 | -0.84% | 365,742 |
| Aug 26, 2025 | 5.74 | 5.97 | 5.69 | 5.96 | 5.96 | 4.38% | 314,492 |
| Aug 25, 2025 | 5.95 | 5.95 | 5.70 | 5.71 | 5.71 | -4.03% | 402,422 |
| Aug 22, 2025 | 5.84 | 6.18 | 5.80 | 5.95 | 5.95 | 2.76% | 681,714 |
| Aug 21, 2025 | 5.50 | 5.80 | 5.50 | 5.79 | 5.79 | 4.14% | 400,584 |
| Aug 20, 2025 | 5.56 | 5.64 | 5.45 | 5.56 | 5.56 | - | 739,674 |
| Aug 19, 2025 | 5.90 | 5.91 | 5.52 | 5.56 | 5.56 | -6.71% | 912,107 |
| Aug 18, 2025 | 6.10 | 6.16 | 5.91 | 5.96 | 5.96 | -2.13% | 566,837 |
| Aug 15, 2025 | 6.09 | 6.13 | 5.86 | 6.09 | 6.09 | 0.83% | 768,989 |
| Aug 14, 2025 | 6.13 | 6.47 | 5.91 | 6.04 | 6.04 | -5.63% | 1,133,071 |
| Aug 13, 2025 | 6.28 | 6.48 | 6.11 | 6.40 | 6.40 | 0.79% | 862,559 |
| Aug 12, 2025 | 6.21 | 6.43 | 6.12 | 6.35 | 6.35 | 2.25% | 503,495 |
| Aug 11, 2025 | 6.05 | 6.37 | 6.00 | 6.21 | 6.21 | 3.16% | 587,991 |
| Aug 8, 2025 | 5.84 | 6.04 | 5.84 | 6.02 | 6.02 | 3.08% | 476,345 |
| Aug 7, 2025 | 6.03 | 6.04 | 5.74 | 5.84 | 5.84 | -2.01% | 534,687 |
| Aug 6, 2025 | 6.15 | 6.18 | 5.90 | 5.96 | 5.96 | -3.40% | 640,919 |
| Aug 5, 2025 | 6.37 | 6.38 | 6.08 | 6.17 | 6.17 | -2.22% | 480,323 |
| Aug 4, 2025 | 6.31 | 6.40 | 6.17 | 6.31 | 6.31 | 0.32% | 417,604 |
| Aug 1, 2025 | 6.30 | 6.34 | 6.11 | 6.29 | 6.29 | -2.40% | 592,079 |
| Jul 31, 2025 | 6.42 | 6.69 | 6.34 | 6.45 | 6.45 | -1.90% | 582,066 |
| Jul 30, 2025 | 6.50 | 6.93 | 6.47 | 6.57 | 6.57 | - | 641,489 |
| Jul 29, 2025 | 6.87 | 6.95 | 6.35 | 6.57 | 6.57 | -4.23% | 841,410 |
| Jul 28, 2025 | 6.98 | 7.00 | 6.76 | 6.86 | 6.86 | -2.28% | 672,309 |
| Jul 25, 2025 | 6.97 | 7.04 | 6.74 | 7.02 | 7.02 | 0.29% | 598,930 |
| Jul 24, 2025 | 7.00 | 7.21 | 6.91 | 7.00 | 7.00 | 0.57% | 971,477 |
| Jul 23, 2025 | 6.70 | 7.13 | 6.60 | 6.96 | 6.96 | 4.35% | 977,122 |
| Jul 22, 2025 | 6.62 | 6.68 | 6.28 | 6.67 | 6.67 | 1.52% | 1,049,071 |
| Jul 21, 2025 | 6.78 | 6.96 | 6.55 | 6.57 | 6.57 | -2.52% | 745,133 |
| Jul 18, 2025 | 6.95 | 6.96 | 6.66 | 6.74 | 6.74 | -2.60% | 714,481 |
| Jul 17, 2025 | 6.96 | 7.25 | 6.81 | 6.92 | 6.92 | 1.02% | 1,284,358 |
| Jul 16, 2025 | 6.33 | 6.89 | 6.33 | 6.85 | 6.85 | 9.60% | 1,532,374 |
| Jul 15, 2025 | 6.50 | 6.66 | 6.15 | 6.25 | 6.25 | -2.80% | 1,572,535 |
| Jul 14, 2025 | 5.96 | 6.45 | 5.83 | 6.43 | 6.43 | 10.67% | 1,136,080 |
| Jul 11, 2025 | 6.09 | 6.12 | 5.78 | 5.81 | 5.81 | -5.53% | 787,380 |
| Jul 10, 2025 | 6.20 | 6.42 | 5.85 | 6.15 | 6.15 | 0.99% | 1,133,021 |
| Jul 9, 2025 | 5.34 | 6.24 | 5.33 | 6.09 | 6.09 | 16.22% | 3,078,705 |
| Jul 8, 2025 | 5.03 | 5.28 | 5.00 | 5.24 | 5.24 | 5.01% | 706,201 |
| Jul 7, 2025 | 5.06 | 5.10 | 4.86 | 4.99 | 4.99 | -2.16% | 549,270 |
| Jul 3, 2025 | 4.95 | 5.12 | 4.89 | 5.10 | 5.10 | 2.20% | 619,068 |
| Jul 2, 2025 | 4.86 | 5.07 | 4.85 | 4.99 | 4.99 | 2.89% | 913,893 |
| Jul 1, 2025 | 4.95 | 4.96 | 4.73 | 4.85 | 4.85 | -4.15% | 804,295 |
| Jun 30, 2025 | 5.04 | 5.24 | 4.88 | 5.06 | 5.06 | 3.27% | 1,036,450 |