Candel Therapeutics, Inc. (CADL)
NASDAQ: CADL · Real-Time Price · USD
4.980
-0.120 (-2.35%)
At close: Mar 12, 2026, 4:00 PM EDT
5.03
+0.05 (1.02%)
After-hours: Mar 12, 2026, 4:20 PM EDT
Candel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 5.01 | 5.08 | 4.94 | 5.01 | - | -1.76% | 1,061,280 |
| Mar 11, 2026 | 5.08 | 5.15 | 5.01 | 5.10 | 5.10 | -0.20% | 857,840 |
| Mar 10, 2026 | 5.11 | 5.30 | 5.07 | 5.11 | 5.11 | -0.39% | 1,654,197 |
| Mar 9, 2026 | 4.79 | 5.17 | 4.79 | 5.13 | 5.13 | 3.85% | 1,830,082 |
| Mar 6, 2026 | 4.72 | 5.00 | 4.65 | 4.94 | 4.94 | 1.86% | 1,005,038 |
| Mar 5, 2026 | 4.90 | 4.99 | 4.77 | 4.85 | 4.85 | -2.02% | 1,332,476 |
| Mar 4, 2026 | 4.99 | 5.10 | 4.89 | 4.95 | 4.95 | 0.81% | 1,052,640 |
| Mar 3, 2026 | 5.00 | 5.04 | 4.87 | 4.91 | 4.91 | -3.91% | 1,119,251 |
| Mar 2, 2026 | 5.06 | 5.20 | 5.06 | 5.11 | 5.11 | -2.67% | 1,124,919 |
| Feb 27, 2026 | 5.54 | 5.54 | 5.20 | 5.25 | 5.25 | 1.94% | 2,095,865 |
| Feb 26, 2026 | 5.18 | 5.20 | 5.04 | 5.15 | 5.15 | -0.58% | 1,352,486 |
| Feb 25, 2026 | 5.15 | 5.23 | 5.12 | 5.18 | 5.18 | 1.77% | 1,142,410 |
| Feb 24, 2026 | 4.95 | 5.11 | 4.76 | 5.09 | 5.09 | 2.41% | 2,870,636 |
| Feb 23, 2026 | 5.05 | 5.07 | 4.83 | 4.97 | 4.97 | -2.64% | 2,015,489 |
| Feb 20, 2026 | 5.45 | 5.50 | 4.98 | 5.11 | 5.11 | -14.20% | 7,791,923 |
| Feb 19, 2026 | 5.77 | 6.00 | 5.72 | 5.95 | 5.95 | 1.71% | 679,868 |
| Feb 18, 2026 | 5.66 | 5.99 | 5.57 | 5.85 | 5.85 | 3.91% | 618,023 |
| Feb 17, 2026 | 5.68 | 5.74 | 5.53 | 5.63 | 5.63 | -0.88% | 475,637 |
| Feb 13, 2026 | 5.66 | 5.82 | 5.61 | 5.68 | 5.68 | 1.43% | 473,160 |
| Feb 12, 2026 | 5.54 | 5.91 | 5.50 | 5.60 | 5.60 | 1.27% | 978,698 |
| Feb 11, 2026 | 5.78 | 5.82 | 5.40 | 5.53 | 5.53 | -3.99% | 585,868 |
| Feb 10, 2026 | 5.73 | 5.99 | 5.64 | 5.76 | 5.76 | -0.17% | 528,647 |
| Feb 9, 2026 | 5.83 | 5.83 | 5.53 | 5.77 | 5.77 | -1.03% | 440,234 |
| Feb 6, 2026 | 5.46 | 5.95 | 5.38 | 5.83 | 5.83 | 10.21% | 725,188 |
| Feb 5, 2026 | 5.63 | 5.67 | 5.24 | 5.29 | 5.29 | -7.36% | 735,734 |
| Feb 4, 2026 | 5.89 | 5.89 | 5.56 | 5.71 | 5.71 | -3.55% | 533,616 |
| Feb 3, 2026 | 5.91 | 6.02 | 5.67 | 5.92 | 5.92 | 0.85% | 461,505 |
| Feb 2, 2026 | 5.80 | 6.03 | 5.77 | 5.87 | 5.87 | 0.51% | 419,028 |
| Jan 30, 2026 | 5.87 | 6.11 | 5.80 | 5.84 | 5.84 | -1.52% | 555,346 |
| Jan 29, 2026 | 5.76 | 5.95 | 5.68 | 5.93 | 5.93 | 3.31% | 491,508 |
| Jan 28, 2026 | 6.09 | 6.14 | 5.70 | 5.74 | 5.74 | -5.90% | 598,950 |
| Jan 27, 2026 | 6.03 | 6.15 | 5.98 | 6.10 | 6.10 | 1.50% | 375,893 |
| Jan 26, 2026 | 6.24 | 6.24 | 5.91 | 6.01 | 6.01 | -3.06% | 701,114 |
| Jan 23, 2026 | 6.26 | 6.31 | 6.13 | 6.20 | 6.20 | -1.59% | 749,812 |
| Jan 22, 2026 | 6.28 | 6.62 | 6.20 | 6.30 | 6.30 | - | 846,410 |
| Jan 21, 2026 | 6.05 | 6.35 | 5.97 | 6.30 | 6.30 | 6.42% | 715,350 |
| Jan 20, 2026 | 6.20 | 6.47 | 5.91 | 5.92 | 5.92 | -7.50% | 1,204,590 |
| Jan 16, 2026 | 5.95 | 6.51 | 5.90 | 6.40 | 6.40 | 7.74% | 1,223,838 |
| Jan 15, 2026 | 6.23 | 6.24 | 5.88 | 5.94 | 5.94 | -4.35% | 741,326 |
| Jan 14, 2026 | 6.09 | 6.34 | 5.99 | 6.21 | 6.21 | 1.31% | 1,306,690 |
| Jan 13, 2026 | 5.84 | 6.18 | 5.63 | 6.13 | 6.13 | 4.61% | 875,919 |
| Jan 12, 2026 | 5.73 | 5.91 | 5.53 | 5.86 | 5.86 | 2.63% | 831,084 |
| Jan 9, 2026 | 5.62 | 5.87 | 5.57 | 5.71 | 5.71 | 2.88% | 671,523 |
| Jan 8, 2026 | 5.61 | 5.71 | 5.53 | 5.55 | 5.55 | -2.12% | 477,627 |
| Jan 7, 2026 | 5.58 | 5.86 | 5.57 | 5.67 | 5.67 | 1.61% | 526,507 |
| Jan 6, 2026 | 5.27 | 5.67 | 5.22 | 5.58 | 5.58 | 5.28% | 574,800 |
| Jan 5, 2026 | 5.48 | 5.59 | 5.25 | 5.30 | 5.30 | -2.57% | 541,444 |
| Jan 2, 2026 | 5.74 | 5.78 | 5.35 | 5.44 | 5.44 | -3.72% | 645,552 |
| Dec 31, 2025 | 5.71 | 5.75 | 5.52 | 5.65 | 5.65 | -1.05% | 684,082 |
| Dec 30, 2025 | 5.78 | 5.81 | 5.66 | 5.71 | 5.71 | -1.55% | 577,587 |