Candel Therapeutics, Inc. (CADL)
NASDAQ: CADL · Real-Time Price · USD
5.45
-0.40 (-6.84%)
At close: May 30, 2025, 4:00 PM
5.50
+0.05 (0.92%)
After-hours: May 30, 2025, 7:25 PM EDT
Candel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.73 | 5.80 | 5.37 | 5.45 | 5.45 | -6.84% | 1,103,273 |
| May 29, 2025 | 6.03 | 6.03 | 5.59 | 5.85 | 5.85 | -1.52% | 825,265 |
| May 28, 2025 | 5.66 | 6.29 | 5.66 | 5.94 | 5.94 | 6.07% | 2,298,034 |
| May 27, 2025 | 5.60 | 5.76 | 5.50 | 5.60 | 5.60 | 3.13% | 637,055 |
| May 23, 2025 | 5.26 | 5.47 | 5.18 | 5.43 | 5.43 | 0.18% | 690,967 |
| May 22, 2025 | 5.34 | 5.65 | 5.31 | 5.42 | 5.42 | -0.91% | 797,760 |
| May 21, 2025 | 5.82 | 5.93 | 5.44 | 5.47 | 5.47 | -7.45% | 1,088,405 |
| May 20, 2025 | 5.76 | 5.94 | 5.52 | 5.91 | 5.91 | 3.68% | 1,332,062 |
| May 19, 2025 | 5.34 | 5.71 | 5.21 | 5.70 | 5.70 | 6.54% | 1,269,193 |
| May 16, 2025 | 5.16 | 5.50 | 5.09 | 5.35 | 5.35 | 4.70% | 1,133,028 |
| May 15, 2025 | 5.31 | 5.37 | 5.03 | 5.11 | 5.11 | -4.31% | 573,761 |
| May 14, 2025 | 5.46 | 5.54 | 5.25 | 5.34 | 5.34 | -1.02% | 1,059,856 |
| May 13, 2025 | 5.10 | 5.59 | 5.03 | 5.40 | 5.40 | 7.68% | 1,205,776 |
| May 12, 2025 | 5.02 | 5.19 | 4.82 | 5.01 | 5.01 | 4.16% | 747,035 |
| May 9, 2025 | 4.75 | 4.92 | 4.63 | 4.81 | 4.81 | 1.05% | 451,007 |
| May 8, 2025 | 4.50 | 4.85 | 4.34 | 4.76 | 4.76 | 4.85% | 702,672 |
| May 7, 2025 | 4.62 | 4.73 | 4.44 | 4.54 | 4.54 | -1.09% | 762,528 |
| May 6, 2025 | 4.95 | 4.98 | 4.50 | 4.59 | 4.59 | -7.83% | 986,874 |
| May 5, 2025 | 5.23 | 5.27 | 4.87 | 4.98 | 4.98 | -5.68% | 1,005,186 |
| May 2, 2025 | 4.99 | 5.34 | 4.91 | 5.28 | 5.28 | 7.98% | 1,160,998 |
| May 1, 2025 | 4.91 | 4.95 | 4.70 | 4.89 | 4.89 | -0.41% | 876,961 |
| Apr 30, 2025 | 4.74 | 4.94 | 4.70 | 4.91 | 4.91 | 1.45% | 666,095 |
| Apr 29, 2025 | 4.90 | 5.00 | 4.82 | 4.84 | 4.84 | -2.62% | 398,398 |
| Apr 28, 2025 | 5.04 | 5.19 | 4.87 | 4.97 | 4.97 | -0.20% | 942,823 |
| Apr 25, 2025 | 4.97 | 5.03 | 4.80 | 4.98 | 4.98 | -0.40% | 903,782 |
| Apr 24, 2025 | 5.02 | 5.25 | 4.93 | 5.00 | 5.00 | 5.04% | 2,134,796 |
| Apr 23, 2025 | 5.00 | 5.14 | 4.75 | 4.76 | 4.76 | 0.53% | 2,096,480 |
| Apr 22, 2025 | 4.60 | 4.85 | 4.60 | 4.74 | 4.74 | 4.99% | 527,819 |
| Apr 21, 2025 | 4.48 | 4.81 | 4.41 | 4.51 | 4.51 | -1.31% | 385,546 |
| Apr 17, 2025 | 4.61 | 4.78 | 4.50 | 4.57 | 4.57 | 0.88% | 534,504 |
| Apr 16, 2025 | 4.88 | 4.93 | 4.52 | 4.53 | 4.53 | -8.48% | 616,178 |
| Apr 15, 2025 | 5.12 | 5.27 | 4.92 | 4.95 | 4.95 | -4.26% | 598,698 |
| Apr 14, 2025 | 5.10 | 5.33 | 5.03 | 5.17 | 5.17 | 4.02% | 777,268 |
| Apr 11, 2025 | 4.87 | 5.02 | 4.74 | 4.97 | 4.97 | 4.19% | 550,960 |
| Apr 10, 2025 | 4.80 | 5.00 | 4.63 | 4.77 | 4.77 | -6.38% | 675,602 |
| Apr 9, 2025 | 4.33 | 5.13 | 4.25 | 5.10 | 5.10 | 15.93% | 1,637,003 |
| Apr 8, 2025 | 5.10 | 5.12 | 4.34 | 4.40 | 4.40 | -9.19% | 1,084,594 |
| Apr 7, 2025 | 4.50 | 4.91 | 4.33 | 4.84 | 4.84 | 0.41% | 845,701 |
| Apr 4, 2025 | 5.09 | 5.19 | 4.67 | 4.82 | 4.82 | -8.19% | 1,225,021 |
| Apr 3, 2025 | 5.00 | 5.33 | 4.96 | 5.25 | 5.25 | -1.13% | 823,820 |
| Apr 2, 2025 | 5.25 | 5.68 | 5.12 | 5.31 | 5.31 | -4.67% | 1,404,432 |
| Apr 1, 2025 | 5.61 | 5.90 | 5.40 | 5.57 | 5.57 | -1.42% | 955,448 |
| Mar 31, 2025 | 5.65 | 5.75 | 5.43 | 5.65 | 5.65 | -4.96% | 1,277,920 |
| 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 |