Candel Therapeutics, Inc. (CADL)
NASDAQ: CADL · Real-Time Price · USD
4.810
+0.050 (1.05%)
At close: May 9, 2025, 4:00 PM
4.860
+0.050 (1.04%)
After-hours: May 9, 2025, 7:09 PM EDT
Candel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 8.93 | 9.01 | 8.75 | 8.90 | 8.90 | 0.91% | 778,581 |
| Mar 18, 2025 | 8.92 | 9.08 | 8.33 | 8.82 | 8.82 | -0.11% | 745,081 |
| Mar 17, 2025 | 8.90 | 9.00 | 8.67 | 8.83 | 8.83 | 0.91% | 727,719 |
| Mar 14, 2025 | 7.96 | 8.79 | 7.96 | 8.75 | 8.75 | 10.20% | 1,022,591 |
| Mar 13, 2025 | 8.09 | 8.22 | 7.80 | 7.94 | 7.94 | -1.85% | 460,223 |
| Mar 12, 2025 | 8.20 | 8.31 | 7.72 | 8.09 | 8.09 | 1.00% | 904,402 |
| Mar 11, 2025 | 8.11 | 8.29 | 7.65 | 8.01 | 8.01 | -2.32% | 665,109 |
| Mar 10, 2025 | 8.03 | 8.61 | 7.90 | 8.20 | 8.20 | -0.73% | 707,790 |
| Mar 7, 2025 | 7.83 | 8.33 | 7.78 | 8.26 | 8.26 | 5.22% | 638,528 |
| Mar 6, 2025 | 8.15 | 8.27 | 7.77 | 7.85 | 7.85 | -3.56% | 500,457 |
| Mar 5, 2025 | 7.97 | 8.19 | 7.73 | 8.14 | 8.14 | 3.30% | 797,550 |
| Mar 4, 2025 | 7.67 | 8.11 | 7.30 | 7.88 | 7.88 | -0.38% | 1,323,822 |
| Mar 3, 2025 | 9.00 | 9.13 | 7.67 | 7.91 | 7.91 | -11.87% | 1,157,333 |
| Feb 28, 2025 | 8.50 | 8.99 | 8.37 | 8.98 | 8.98 | 4.36% | 695,463 |