Candel Therapeutics, Inc. (CADL)
NASDAQ: CADL · Real-Time Price · USD
10.51
+0.44 (4.37%)
At close: Aug 4, 2026, 4:00 PM EDT
10.40
-0.11 (-1.05%)
Pre-market: Aug 5, 2026, 4:32 AM EDT
Candel Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 10.15 | 10.52 | 10.09 | 10.51 | 10.51 | 4.37% | 1,066,646 |
| Aug 3, 2026 | 9.97 | 10.18 | 9.51 | 10.07 | 10.07 | 0.60% | 878,127 |
| Jul 31, 2026 | 9.95 | 10.13 | 9.80 | 10.01 | 10.01 | 1.42% | 1,115,669 |
| Jul 30, 2026 | 9.51 | 9.95 | 9.38 | 9.87 | 9.87 | 5.00% | 872,673 |
| Jul 29, 2026 | 9.81 | 9.85 | 9.16 | 9.40 | 9.40 | -2.89% | 1,441,344 |
| Jul 28, 2026 | 9.76 | 10.15 | 9.56 | 9.68 | 9.68 | -2.81% | 1,663,980 |
| Jul 27, 2026 | 9.51 | 10.20 | 9.51 | 9.96 | 9.96 | 4.18% | 1,265,309 |
| Jul 24, 2026 | 9.86 | 9.97 | 9.46 | 9.56 | 9.56 | -3.04% | 1,010,864 |
| Jul 23, 2026 | 9.91 | 10.17 | 9.82 | 9.86 | 9.86 | -2.28% | 763,893 |
| Jul 22, 2026 | 10.14 | 10.30 | 9.99 | 10.09 | 10.09 | -1.27% | 778,101 |
| Jul 21, 2026 | 9.77 | 10.29 | 9.68 | 10.22 | 10.22 | 6.79% | 1,282,939 |
| Jul 20, 2026 | 10.18 | 10.59 | 9.55 | 9.57 | 9.57 | -5.99% | 1,113,885 |
| Jul 17, 2026 | 9.36 | 10.50 | 9.26 | 10.18 | 10.18 | 7.38% | 2,375,143 |
| Jul 16, 2026 | 9.55 | 9.67 | 9.23 | 9.48 | 9.48 | -1.66% | 994,658 |
| Jul 15, 2026 | 9.91 | 9.98 | 9.59 | 9.64 | 9.64 | -2.33% | 1,147,552 |
| Jul 14, 2026 | 9.74 | 10.16 | 9.55 | 9.87 | 9.87 | 2.39% | 1,423,899 |
| Jul 13, 2026 | 9.70 | 9.88 | 9.19 | 9.64 | 9.64 | 1.58% | 1,624,136 |
| Jul 10, 2026 | 9.85 | 9.86 | 9.22 | 9.49 | 9.49 | -4.04% | 1,184,917 |
| Jul 9, 2026 | 10.02 | 10.02 | 9.78 | 9.89 | 9.89 | 0.10% | 1,098,574 |
| Jul 8, 2026 | 9.63 | 9.95 | 9.49 | 9.88 | 9.88 | 0.30% | 1,944,463 |
| 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 |
| Jun 11, 2026 | 8.35 | 8.48 | 8.10 | 8.16 | 8.16 | -2.28% | 1,880,566 |
| Jun 10, 2026 | 8.53 | 8.99 | 8.10 | 8.35 | 8.35 | -3.69% | 1,600,397 |
| Jun 9, 2026 | 8.55 | 8.85 | 8.27 | 8.67 | 8.67 | 2.00% | 1,565,387 |
| Jun 8, 2026 | 8.68 | 8.86 | 8.38 | 8.50 | 8.50 | -0.12% | 1,508,851 |
| Jun 5, 2026 | 9.18 | 9.24 | 8.34 | 8.51 | 8.51 | -8.20% | 2,048,368 |
| Jun 4, 2026 | 8.75 | 9.57 | 8.75 | 9.27 | 9.27 | 5.34% | 2,853,648 |
| Jun 3, 2026 | 8.32 | 9.14 | 8.32 | 8.80 | 8.80 | 4.51% | 2,140,748 |
| Jun 2, 2026 | 8.52 | 8.61 | 8.07 | 8.42 | 8.42 | -1.06% | 1,722,993 |
| Jun 1, 2026 | 8.30 | 8.63 | 8.10 | 8.51 | 8.51 | 2.53% | 1,629,528 |
| May 29, 2026 | 8.09 | 8.42 | 8.09 | 8.30 | 8.30 | 2.60% | 1,366,204 |
| May 28, 2026 | 8.00 | 8.27 | 7.98 | 8.09 | 8.09 | 0.50% | 1,529,477 |
| May 27, 2026 | 7.95 | 8.42 | 7.91 | 8.05 | 8.05 | 1.26% | 1,740,320 |
| May 26, 2026 | 8.13 | 8.30 | 7.95 | 7.95 | 7.95 | -0.50% | 1,320,173 |
| May 22, 2026 | 7.99 | 8.34 | 7.90 | 7.99 | 7.99 | 0.76% | 1,588,913 |