Candel Therapeutics, Inc. (CADL)
NASDAQ: CADL · Real-Time Price · USD
12.86
-0.27 (-2.06%)
At close: Aug 24, 2026, 4:00 PM EDT
13.07
+0.21 (1.63%)
Pre-market: Aug 25, 2026, 8:02 AM EDT
Candel Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 12.99 | 12.99 | 12.40 | 12.86 | 12.86 | -2.06% | 956,161 |
| Aug 21, 2026 | 12.52 | 13.26 | 12.38 | 13.13 | 13.13 | 6.32% | 1,334,756 |
| Aug 20, 2026 | 13.23 | 13.38 | 12.33 | 12.35 | 12.35 | -8.52% | 1,538,600 |
| Aug 19, 2026 | 12.42 | 13.82 | 12.28 | 13.50 | 13.50 | 12.03% | 2,376,815 |
| Aug 18, 2026 | 12.03 | 12.15 | 11.77 | 12.05 | 12.05 | -0.90% | 786,870 |
| Aug 17, 2026 | 11.49 | 12.49 | 11.11 | 12.16 | 12.16 | 3.75% | 2,160,898 |
| Aug 14, 2026 | 11.85 | 11.95 | 11.04 | 11.72 | 11.72 | -0.68% | 2,069,292 |
| Aug 13, 2026 | 10.85 | 11.87 | 10.48 | 11.80 | 11.80 | 10.49% | 2,152,443 |
| Aug 12, 2026 | 10.71 | 10.90 | 10.50 | 10.68 | 10.68 | 0.28% | 1,378,941 |
| Aug 11, 2026 | 10.58 | 10.69 | 10.41 | 10.65 | 10.65 | 1.43% | 857,172 |
| Aug 10, 2026 | 10.50 | 10.66 | 10.35 | 10.50 | 10.50 | -0.85% | 648,486 |
| Aug 7, 2026 | 10.69 | 10.74 | 10.52 | 10.59 | 10.59 | 0.09% | 800,789 |
| Aug 6, 2026 | 10.47 | 10.80 | 10.42 | 10.58 | 10.58 | 1.15% | 1,298,231 |
| Aug 5, 2026 | 10.57 | 10.82 | 10.28 | 10.46 | 10.46 | -0.48% | 750,662 |
| Aug 4, 2026 | 10.15 | 10.52 | 10.09 | 10.51 | 10.51 | 4.37% | 1,072,773 |
| Aug 3, 2026 | 9.97 | 10.18 | 9.51 | 10.07 | 10.07 | 0.60% | 879,390 |
| Jul 31, 2026 | 9.95 | 10.13 | 9.80 | 10.01 | 10.01 | 1.42% | 1,117,505 |
| Jul 30, 2026 | 9.51 | 9.95 | 9.38 | 9.87 | 9.87 | 5.00% | 875,603 |
| Jul 29, 2026 | 9.81 | 9.85 | 9.16 | 9.40 | 9.40 | -2.89% | 1,441,345 |
| Jul 28, 2026 | 9.76 | 10.15 | 9.56 | 9.68 | 9.68 | -2.81% | 1,667,317 |
| Jul 27, 2026 | 9.51 | 10.20 | 9.51 | 9.96 | 9.96 | 4.18% | 1,272,117 |
| Jul 24, 2026 | 9.86 | 9.97 | 9.46 | 9.56 | 9.56 | -3.04% | 1,012,021 |
| Jul 23, 2026 | 9.91 | 10.17 | 9.82 | 9.86 | 9.86 | -2.28% | 766,392 |
| Jul 22, 2026 | 10.14 | 10.30 | 9.99 | 10.09 | 10.09 | -1.27% | 779,562 |
| Jul 21, 2026 | 9.77 | 10.29 | 9.68 | 10.22 | 10.22 | 6.79% | 1,284,137 |
| Jul 20, 2026 | 10.18 | 10.59 | 9.55 | 9.57 | 9.57 | -5.99% | 1,115,404 |
| Jul 17, 2026 | 9.36 | 10.50 | 9.26 | 10.18 | 10.18 | 7.38% | 2,380,159 |
| Jul 16, 2026 | 9.55 | 9.67 | 9.23 | 9.48 | 9.48 | -1.66% | 994,706 |
| Jul 15, 2026 | 9.91 | 9.98 | 9.59 | 9.64 | 9.64 | -2.33% | 1,158,298 |
| Jul 14, 2026 | 9.74 | 10.16 | 9.55 | 9.87 | 9.87 | 2.39% | 1,425,091 |
| Jul 13, 2026 | 9.70 | 9.88 | 9.19 | 9.64 | 9.64 | 1.58% | 1,627,557 |
| Jul 10, 2026 | 9.85 | 9.86 | 9.22 | 9.49 | 9.49 | -4.04% | 1,190,965 |
| Jul 9, 2026 | 10.02 | 10.02 | 9.78 | 9.89 | 9.89 | 0.10% | 1,101,829 |
| Jul 8, 2026 | 9.63 | 9.95 | 9.49 | 9.88 | 9.88 | 0.30% | 1,945,023 |
| Jul 7, 2026 | 10.21 | 10.27 | 9.61 | 9.85 | 9.85 | -1.79% | 1,575,900 |
| Jul 6, 2026 | 9.88 | 10.45 | 9.85 | 10.03 | 10.03 | 2.03% | 1,075,497 |
| Jul 2, 2026 | 9.97 | 10.17 | 9.57 | 9.83 | 9.83 | -0.51% | 1,550,102 |
| Jul 1, 2026 | 10.30 | 10.87 | 9.86 | 9.88 | 9.88 | -4.08% | 1,875,643 |
| Jun 30, 2026 | 10.44 | 11.36 | 10.27 | 10.30 | 10.30 | -0.58% | 2,943,146 |
| Jun 29, 2026 | 9.88 | 10.38 | 9.80 | 10.36 | 10.36 | 5.82% | 1,488,455 |
| Jun 26, 2026 | 9.41 | 9.99 | 9.41 | 9.79 | 9.79 | 3.38% | 4,925,638 |
| Jun 25, 2026 | 9.24 | 9.61 | 9.06 | 9.47 | 9.47 | 2.16% | 1,267,606 |
| Jun 24, 2026 | 9.08 | 9.51 | 9.00 | 9.27 | 9.27 | 2.09% | 1,481,962 |
| Jun 23, 2026 | 8.96 | 9.32 | 8.96 | 9.08 | 9.08 | -0.77% | 1,378,088 |
| Jun 22, 2026 | 8.41 | 9.35 | 8.39 | 9.15 | 9.15 | 10.11% | 2,201,020 |
| Jun 18, 2026 | 8.25 | 8.59 | 7.93 | 8.31 | 8.31 | 4.01% | 8,197,173 |
| Jun 17, 2026 | 8.09 | 8.25 | 7.95 | 7.99 | 7.99 | 0.25% | 1,373,696 |
| Jun 16, 2026 | 8.50 | 8.50 | 7.96 | 7.97 | 7.97 | -6.89% | 1,913,082 |
| Jun 15, 2026 | 8.70 | 8.92 | 8.31 | 8.56 | 8.56 | - | 1,628,266 |
| Jun 12, 2026 | 8.23 | 8.72 | 8.16 | 8.56 | 8.56 | 4.90% | 1,361,836 |