Candel Therapeutics, Inc. (CADL)
NASDAQ: CADL · Real-Time Price · USD
5.53
+0.12 (2.22%)
Oct 3, 2025, 3:08 PM EDT - Market open
Candel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5.54 | 5.75 | 5.40 | 5.41 | 5.41 | -2.35% | 807,381 |
| Oct 1, 2025 | 5.03 | 5.54 | 5.03 | 5.54 | 5.54 | 8.63% | 863,174 |
| Sep 30, 2025 | 5.35 | 5.43 | 5.10 | 5.10 | 5.10 | -5.56% | 734,964 |
| Sep 29, 2025 | 5.59 | 5.64 | 5.33 | 5.40 | 5.40 | -2.53% | 980,526 |
| Sep 26, 2025 | 5.29 | 5.55 | 5.24 | 5.54 | 5.54 | 5.12% | 729,005 |
| Sep 25, 2025 | 5.38 | 5.38 | 5.20 | 5.27 | 5.27 | -2.95% | 638,397 |
| Sep 24, 2025 | 5.36 | 5.49 | 5.27 | 5.43 | 5.43 | 2.65% | 624,744 |
| Sep 23, 2025 | 5.30 | 5.49 | 5.23 | 5.29 | 5.29 | 1.15% | 952,020 |
| Sep 22, 2025 | 4.82 | 5.29 | 4.80 | 5.23 | 5.23 | 8.73% | 869,762 |
| Sep 19, 2025 | 5.00 | 5.03 | 4.80 | 4.81 | 4.81 | -2.63% | 930,733 |
| Sep 18, 2025 | 4.94 | 5.02 | 4.84 | 4.94 | 4.94 | 2.07% | 726,190 |
| Sep 17, 2025 | 4.94 | 5.03 | 4.82 | 4.84 | 4.84 | -0.21% | 777,944 |
| Sep 16, 2025 | 4.85 | 4.95 | 4.82 | 4.85 | 4.85 | - | 406,690 |
| Sep 15, 2025 | 4.75 | 4.86 | 4.60 | 4.85 | 4.85 | 1.25% | 789,221 |
| Sep 12, 2025 | 4.89 | 4.93 | 4.75 | 4.79 | 4.79 | -2.54% | 787,280 |
| Sep 11, 2025 | 4.85 | 5.01 | 4.85 | 4.92 | 4.92 | 1.34% | 472,081 |
| Sep 10, 2025 | 4.97 | 4.98 | 4.81 | 4.85 | 4.85 | -2.41% | 739,628 |
| Sep 9, 2025 | 5.13 | 5.29 | 4.82 | 4.97 | 4.97 | -2.55% | 1,070,745 |
| 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 |