Candel Therapeutics, Inc. (CADL)
NASDAQ: CADL · Real-Time Price · USD
8.03
-0.35 (-4.18%)
At close: Oct 23, 2026, 4:00 PM EDT
8.02
-0.01 (-0.12%)
After-hours: Oct 23, 2026, 7:59 PM EDT
Candel Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.33 | 8.33 | 7.91 | 8.03 | 8.03 | -4.18% | 1,182,761 |
| Oct 22, 2026 | 8.45 | 8.79 | 8.26 | 8.38 | 8.38 | 0.12% | 746,056 |
| Oct 21, 2026 | 8.65 | 8.82 | 8.35 | 8.37 | 8.37 | -3.13% | 1,084,939 |
| Oct 20, 2026 | 8.17 | 8.84 | 8.13 | 8.64 | 8.64 | 5.24% | 1,123,633 |
| Oct 19, 2026 | 8.37 | 8.50 | 7.96 | 8.21 | 8.21 | 0.24% | 1,278,608 |
| Oct 16, 2026 | 8.92 | 8.92 | 8.13 | 8.19 | 8.19 | -8.08% | 1,512,756 |
| Oct 15, 2026 | 9.01 | 9.10 | 8.79 | 8.91 | 8.91 | -1.76% | 989,312 |
| Oct 14, 2026 | 9.06 | 9.43 | 9.03 | 9.07 | 9.07 | -2.16% | 986,716 |
| Oct 13, 2026 | 9.78 | 9.85 | 9.22 | 9.27 | 9.27 | -5.21% | 1,128,033 |
| Oct 12, 2026 | 10.00 | 10.18 | 9.71 | 9.78 | 9.78 | -1.61% | 659,777 |
| Oct 9, 2026 | 9.69 | 9.95 | 9.59 | 9.94 | 9.94 | 2.90% | 716,354 |
| Oct 8, 2026 | 9.70 | 9.76 | 9.45 | 9.66 | 9.66 | -1.63% | 888,373 |
| Oct 7, 2026 | 9.75 | 9.95 | 9.60 | 9.82 | 9.82 | -0.51% | 661,859 |
| Oct 6, 2026 | 10.32 | 10.40 | 9.85 | 9.87 | 9.87 | -3.52% | 948,548 |
| Oct 5, 2026 | 10.27 | 10.45 | 9.94 | 10.23 | 10.23 | 0.49% | 979,458 |
| Oct 2, 2026 | 10.29 | 10.37 | 10.03 | 10.18 | 10.18 | 0.20% | 878,803 |
| Oct 1, 2026 | 10.72 | 10.72 | 10.16 | 10.16 | 10.16 | -2.68% | 1,037,610 |
| Sep 30, 2026 | 11.02 | 11.25 | 10.37 | 10.44 | 10.44 | -4.04% | 1,268,853 |
| Sep 29, 2026 | 11.25 | 11.25 | 10.57 | 10.88 | 10.88 | -2.77% | 963,288 |
| Sep 28, 2026 | 10.98 | 11.52 | 10.76 | 11.19 | 11.19 | 1.54% | 771,016 |
| Sep 25, 2026 | 11.50 | 11.55 | 11.01 | 11.02 | 11.02 | -4.59% | 799,764 |
| Sep 24, 2026 | 11.22 | 11.59 | 10.85 | 11.55 | 11.55 | 2.30% | 883,107 |
| Sep 23, 2026 | 11.93 | 12.01 | 11.27 | 11.29 | 11.29 | -4.73% | 1,287,820 |
| Sep 22, 2026 | 11.28 | 11.96 | 11.15 | 11.85 | 11.85 | 5.71% | 882,043 |
| Sep 21, 2026 | 11.85 | 11.90 | 11.13 | 11.21 | 11.21 | 3.32% | 1,086,919 |
| Sep 18, 2026 | 11.28 | 11.38 | 10.78 | 10.85 | 10.85 | -4.32% | 3,014,534 |
| Sep 17, 2026 | 10.95 | 11.50 | 10.86 | 11.34 | 11.34 | 2.90% | 798,618 |
| Sep 16, 2026 | 11.16 | 11.43 | 10.83 | 11.02 | 11.02 | -0.90% | 1,168,698 |
| Sep 15, 2026 | 10.63 | 11.14 | 10.41 | 11.12 | 11.12 | 4.17% | 1,065,387 |
| Sep 14, 2026 | 10.41 | 10.97 | 10.32 | 10.68 | 10.68 | 1.23% | 940,804 |
| Sep 11, 2026 | 11.32 | 11.41 | 9.86 | 10.55 | 10.55 | -6.93% | 3,596,201 |
| Sep 10, 2026 | 12.05 | 12.05 | 11.20 | 11.33 | 11.33 | -6.90% | 1,952,924 |
| Sep 9, 2026 | 12.52 | 12.78 | 12.13 | 12.17 | 12.17 | -3.41% | 661,253 |
| Sep 8, 2026 | 12.57 | 12.85 | 12.02 | 12.60 | 12.60 | -1.41% | 1,002,103 |
| Sep 4, 2026 | 12.91 | 13.05 | 12.76 | 12.78 | 12.78 | -1.46% | 535,822 |
| Sep 3, 2026 | 13.21 | 13.28 | 12.73 | 12.97 | 12.97 | -1.74% | 628,312 |
| Sep 2, 2026 | 12.81 | 13.41 | 12.67 | 13.20 | 13.20 | 2.72% | 807,852 |
| Sep 1, 2026 | 12.93 | 13.04 | 12.60 | 12.85 | 12.85 | -1.68% | 935,641 |
| Aug 31, 2026 | 13.02 | 13.22 | 12.63 | 13.07 | 13.07 | - | 895,013 |
| Aug 28, 2026 | 13.64 | 13.80 | 12.88 | 13.07 | 13.07 | -4.95% | 1,236,463 |
| Aug 27, 2026 | 13.26 | 14.00 | 13.20 | 13.75 | 13.75 | 3.54% | 1,185,355 |
| Aug 26, 2026 | 13.60 | 13.85 | 13.19 | 13.28 | 13.28 | -2.35% | 977,998 |
| Aug 25, 2026 | 13.09 | 13.95 | 12.97 | 13.60 | 13.60 | 5.75% | 1,342,938 |
| Aug 24, 2026 | 12.99 | 12.99 | 12.40 | 12.86 | 12.86 | -2.06% | 959,088 |
| Aug 21, 2026 | 12.52 | 13.26 | 12.38 | 13.13 | 13.13 | 6.32% | 1,339,298 |
| Aug 20, 2026 | 13.23 | 13.38 | 12.33 | 12.35 | 12.35 | -8.52% | 1,541,934 |
| 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 |