Candel Therapeutics, Inc. (CADL)
NASDAQ: CADL · Real-Time Price · USD
8.75
-1.21 (-12.15%)
At close: Dec 20, 2024, 4:00 PM
8.65
-0.10 (-1.14%)
After-hours: Dec 20, 2024, 7:52 PM EST
Candel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.14 | 10.00 | 8.25 | 8.75 | 8.75 | -12.15% | 4,817,885 |
| Dec 19, 2024 | 6.89 | 10.38 | 6.49 | 9.96 | 9.96 | 52.53% | 12,136,500 |
| Dec 18, 2024 | 6.73 | 6.92 | 6.13 | 6.53 | 6.53 | -1.06% | 4,767,209 |
| Dec 17, 2024 | 6.00 | 6.60 | 5.90 | 6.60 | 6.60 | 7.14% | 4,040,300 |
| Dec 16, 2024 | 7.11 | 7.28 | 6.00 | 6.16 | 6.16 | -8.74% | 8,172,100 |
| Dec 13, 2024 | 6.85 | 7.14 | 6.20 | 6.75 | 6.75 | -31.12% | 18,711,236 |
| Dec 12, 2024 | 7.94 | 10.82 | 7.91 | 9.80 | 9.80 | 26.45% | 30,075,826 |
| Dec 11, 2024 | 12.55 | 14.60 | 6.13 | 7.75 | 7.75 | 68.11% | 100,772,800 |
| Dec 10, 2024 | 5.00 | 5.00 | 4.42 | 4.61 | 4.61 | -8.71% | 730,731 |
| Dec 9, 2024 | 5.40 | 5.50 | 4.96 | 5.05 | 5.05 | -1.75% | 606,802 |
| Dec 6, 2024 | 4.90 | 5.43 | 4.86 | 5.14 | 5.14 | 4.90% | 609,300 |
| Dec 5, 2024 | 4.35 | 5.25 | 4.28 | 4.90 | 4.90 | 10.61% | 993,552 |
| Dec 4, 2024 | 4.65 | 4.69 | 4.38 | 4.43 | 4.43 | -1.77% | 531,300 |
| Dec 3, 2024 | 4.53 | 4.58 | 4.32 | 4.51 | 4.51 | -1.31% | 596,611 |
| Dec 2, 2024 | 4.69 | 4.90 | 4.52 | 4.57 | 4.57 | -2.97% | 559,419 |
| Nov 29, 2024 | 4.95 | 4.95 | 4.45 | 4.71 | 4.71 | -4.85% | 612,318 |
| Nov 27, 2024 | 4.70 | 5.02 | 4.54 | 4.95 | 4.95 | 7.14% | 690,000 |
| Nov 26, 2024 | 5.07 | 5.07 | 4.56 | 4.62 | 4.62 | -4.55% | 492,369 |
| Nov 25, 2024 | 5.20 | 5.31 | 4.83 | 4.84 | 4.84 | -3.97% | 862,101 |
| Nov 22, 2024 | 4.19 | 5.57 | 4.19 | 5.04 | 5.04 | 21.74% | 2,312,608 |
| Nov 21, 2024 | 4.02 | 4.30 | 3.97 | 4.14 | 4.14 | 4.02% | 445,000 |
| Nov 20, 2024 | 4.08 | 4.10 | 3.93 | 3.98 | 3.98 | -0.25% | 354,054 |
| Nov 19, 2024 | 3.94 | 4.14 | 3.83 | 3.99 | 3.99 | 0.76% | 261,835 |
| Nov 18, 2024 | 3.96 | 4.30 | 3.94 | 3.96 | 3.96 | 4.21% | 376,200 |
| Nov 15, 2024 | 4.35 | 4.43 | 3.79 | 3.80 | 3.80 | -11.63% | 628,300 |
| Nov 14, 2024 | 4.25 | 4.44 | 3.95 | 4.30 | 4.30 | 0.23% | 540,900 |
| Nov 13, 2024 | 4.45 | 4.53 | 4.28 | 4.29 | 4.29 | -4.03% | 334,800 |
| Nov 12, 2024 | 4.65 | 4.73 | 4.30 | 4.47 | 4.47 | -3.87% | 357,888 |
| Nov 11, 2024 | 4.85 | 4.95 | 4.52 | 4.65 | 4.65 | -3.73% | 465,068 |
| Nov 8, 2024 | 5.14 | 5.15 | 4.83 | 4.83 | 4.83 | -5.11% | 417,278 |
| Nov 7, 2024 | 5.29 | 5.36 | 5.07 | 5.09 | 5.09 | -4.50% | 337,767 |
| Nov 6, 2024 | 5.40 | 5.43 | 5.20 | 5.33 | 5.33 | 2.50% | 217,471 |
| Nov 5, 2024 | 5.15 | 5.26 | 5.12 | 5.20 | 5.20 | 0.19% | 216,046 |
| Nov 4, 2024 | 5.26 | 5.44 | 5.18 | 5.19 | 5.19 | -1.70% | 124,654 |
| Nov 1, 2024 | 5.26 | 5.31 | 5.15 | 5.28 | 5.28 | - | 211,738 |
| Oct 31, 2024 | 5.41 | 5.43 | 5.13 | 5.28 | 5.28 | -2.40% | 207,424 |
| Oct 30, 2024 | 5.46 | 5.50 | 5.21 | 5.41 | 5.41 | -0.92% | 209,117 |
| Oct 29, 2024 | 5.43 | 5.64 | 5.41 | 5.46 | 5.46 | -0.91% | 247,116 |
| Oct 28, 2024 | 5.84 | 6.06 | 5.40 | 5.51 | 5.51 | -1.61% | 419,606 |
| Oct 25, 2024 | 5.60 | 5.88 | 5.56 | 5.60 | 5.60 | 1.45% | 320,700 |
| Oct 24, 2024 | 5.78 | 5.85 | 5.51 | 5.52 | 5.52 | -3.16% | 158,143 |
| Oct 23, 2024 | 5.68 | 5.74 | 5.54 | 5.70 | 5.70 | 0.35% | 143,890 |
| Oct 22, 2024 | 5.86 | 5.98 | 5.60 | 5.68 | 5.68 | -2.74% | 177,165 |
| Oct 21, 2024 | 6.05 | 6.07 | 5.74 | 5.84 | 5.84 | -3.63% | 189,600 |
| Oct 18, 2024 | 5.89 | 6.17 | 5.85 | 6.06 | 6.06 | 3.24% | 271,800 |
| Oct 17, 2024 | 6.20 | 6.42 | 5.78 | 5.87 | 5.87 | -5.78% | 299,049 |
| Oct 16, 2024 | 5.95 | 6.33 | 5.78 | 6.23 | 6.23 | 4.71% | 354,200 |
| Oct 15, 2024 | 6.01 | 6.10 | 5.66 | 5.95 | 5.95 | -0.83% | 242,305 |
| Oct 14, 2024 | 6.02 | 6.18 | 5.96 | 6.00 | 6.00 | -0.33% | 180,915 |
| Oct 11, 2024 | 6.05 | 6.20 | 5.95 | 6.02 | 6.02 | 0.17% | 231,748 |
| Oct 10, 2024 | 6.08 | 6.12 | 5.90 | 6.01 | 6.01 | 0.17% | 124,400 |
| Oct 9, 2024 | 6.15 | 6.20 | 5.92 | 6.00 | 6.00 | -2.44% | 144,610 |
| Oct 8, 2024 | 6.48 | 6.54 | 6.06 | 6.15 | 6.15 | -4.35% | 293,903 |
| Oct 7, 2024 | 6.61 | 6.72 | 6.38 | 6.43 | 6.43 | -3.31% | 189,409 |
| Oct 4, 2024 | 6.71 | 6.88 | 6.46 | 6.65 | 6.65 | -0.89% | 193,983 |
| Oct 3, 2024 | 6.78 | 7.03 | 6.66 | 6.71 | 6.71 | -1.47% | 119,842 |
| Oct 2, 2024 | 6.96 | 7.09 | 6.81 | 6.81 | 6.81 | -2.71% | 207,696 |
| Oct 1, 2024 | 6.92 | 7.29 | 6.70 | 7.00 | 7.00 | 1.01% | 345,800 |
| Sep 30, 2024 | 7.17 | 7.41 | 6.76 | 6.93 | 6.93 | -3.88% | 261,258 |
| Sep 27, 2024 | 7.05 | 7.37 | 6.96 | 7.21 | 7.21 | 2.85% | 109,020 |
| Sep 26, 2024 | 7.16 | 7.25 | 6.92 | 7.01 | 7.01 | 0.14% | 131,405 |
| 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 | 8.07 | 7.47 | 7.54 | 7.54 | -1.82% | 867,300 |
| Sep 19, 2024 | 8.00 | 8.33 | 7.51 | 7.68 | 7.68 | -1.03% | 548,300 |
| Sep 18, 2024 | 7.14 | 7.86 | 6.91 | 7.76 | 7.76 | 10.38% | 400,313 |
| Sep 17, 2024 | 7.21 | 7.75 | 7.01 | 7.03 | 7.03 | -3.43% | 321,618 |
| Sep 16, 2024 | 7.07 | 7.55 | 6.75 | 7.28 | 7.28 | 3.85% | 361,100 |
| Sep 13, 2024 | 6.60 | 7.04 | 6.54 | 7.01 | 7.01 | 6.70% | 292,300 |
| 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% | 499,400 |
| 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% | 183,641 |
| Sep 3, 2024 | 6.90 | 7.25 | 6.20 | 6.31 | 6.31 | -6.52% | 408,300 |
| 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% | 275,700 |
| 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% | 358,300 |
| 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% | 73,400 |
| 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 | - | 135,900 |
| Aug 19, 2024 | 5.21 | 5.41 | 5.18 | 5.25 | 5.25 | -0.38% | 198,600 |
| Aug 16, 2024 | 5.36 | 5.58 | 5.27 | 5.27 | 5.27 | -2.04% | 131,500 |
| Aug 15, 2024 | 5.30 | 5.44 | 5.26 | 5.38 | 5.38 | 2.28% | 132,700 |
| Aug 14, 2024 | 5.80 | 5.87 | 5.24 | 5.26 | 5.26 | -9.93% | 342,400 |
| 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% | 149,700 |
| 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% | 229,100 |
| 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% | 285,400 |