Candel Therapeutics, Inc. (CADL)
NASDAQ: CADL · Real-Time Price · USD
7.00
+0.04 (0.57%)
At close: Jul 24, 2025, 4:00 PM
7.08
+0.08 (1.14%)
After-hours: Jul 24, 2025, 7:59 PM EDT

Candel Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20257.007.216.917.007.000.57%968,613
Jul 23, 20256.707.136.606.966.964.35%977,122
Jul 22, 20256.626.686.286.676.671.52%1,049,071
Jul 21, 20256.786.966.556.576.57-2.52%745,133
Jul 18, 20256.956.966.666.746.74-2.60%714,481
Jul 17, 20256.967.256.816.926.921.02%1,284,358
Jul 16, 20256.336.896.336.856.859.60%1,532,374
Jul 15, 20256.506.666.156.256.25-2.80%1,572,535
Jul 14, 20255.966.455.836.436.4310.67%1,136,080
Jul 11, 20256.096.125.785.815.81-5.53%787,380
Jul 10, 20256.206.425.856.156.150.99%1,133,021
Jul 9, 20255.346.245.336.096.0916.22%3,078,705
Jul 8, 20255.035.285.005.245.245.01%706,201
Jul 7, 20255.065.104.864.994.99-2.16%549,270
Jul 3, 20254.955.124.895.105.102.20%619,068
Jul 2, 20254.865.074.854.994.992.89%913,893
Jul 1, 20254.954.964.734.854.85-4.15%804,295
Jun 30, 20255.045.244.885.065.063.27%1,036,450
Jun 27, 20255.015.114.854.904.90-2.58%2,297,901
Jun 26, 20254.985.174.825.035.033.71%907,061
Jun 25, 20254.934.954.724.854.85-898,981
Jun 24, 20254.654.974.654.854.853.85%857,611
Jun 23, 20254.714.724.484.674.67-1.68%977,847
Jun 20, 20255.175.174.724.754.75-3.46%1,079,567
Jun 18, 20255.005.094.844.924.92-0.40%874,932
Jun 17, 20255.105.184.944.944.94-4.26%792,435
Jun 16, 20255.185.345.085.165.160.58%731,251
Jun 13, 20255.285.445.035.135.13-4.29%726,654
Jun 12, 20255.405.585.265.365.36-1.83%684,784
Jun 11, 20255.855.905.445.465.46-6.67%828,505
Jun 10, 20255.896.155.825.855.85-0.17%500,704
Jun 9, 20256.166.175.785.865.86-2.98%710,974
Jun 6, 20255.566.205.566.046.048.83%1,144,758
Jun 5, 20255.625.645.415.555.55-0.89%1,090,084
Jun 4, 20255.785.985.555.605.60-2.61%880,920
Jun 3, 20255.686.025.495.755.752.86%995,524
Jun 2, 20255.465.705.375.595.592.57%616,544
May 30, 20255.735.805.375.455.45-6.84%1,103,273
May 29, 20256.036.035.595.855.85-1.52%825,265
May 28, 20255.666.295.665.945.946.07%2,298,034
May 27, 20255.605.765.505.605.603.13%637,055
May 23, 20255.265.475.185.435.430.18%690,967
May 22, 20255.345.655.315.425.42-0.91%797,760
May 21, 20255.825.935.445.475.47-7.45%1,088,405
May 20, 20255.765.945.525.915.913.68%1,332,062
May 19, 20255.345.715.215.705.706.54%1,269,193
May 16, 20255.165.505.095.355.354.70%1,133,028
May 15, 20255.315.375.035.115.11-4.31%573,761
May 14, 20255.465.545.255.345.34-1.02%1,059,856
May 13, 20255.105.595.035.405.407.68%1,205,776