Candel Therapeutics, Inc. (CADL)
NASDAQ: CADL · Real-Time Price · USD
8.43
-0.84 (-9.12%)
Jun 5, 2026, 3:08 PM EDT - Market open
Candel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.18 | 9.24 | 8.56 | 8.54 | - | -7.87% | 1,341,128 |
| Jun 4, 2026 | 8.75 | 9.57 | 8.75 | 9.27 | 9.27 | 5.34% | 2,852,568 |
| Jun 3, 2026 | 8.32 | 9.14 | 8.32 | 8.80 | 8.80 | 4.51% | 2,078,365 |
| Jun 2, 2026 | 8.52 | 8.61 | 8.07 | 8.42 | 8.42 | -1.06% | 1,719,413 |
| Jun 1, 2026 | 8.30 | 8.63 | 8.10 | 8.51 | 8.51 | 2.53% | 1,621,168 |
| May 29, 2026 | 8.09 | 8.42 | 8.09 | 8.30 | 8.30 | 2.60% | 1,363,833 |
| May 28, 2026 | 8.00 | 8.27 | 7.98 | 8.09 | 8.09 | 0.50% | 1,517,500 |
| May 27, 2026 | 7.95 | 8.42 | 7.91 | 8.05 | 8.05 | 1.26% | 1,740,080 |
| May 26, 2026 | 8.13 | 8.30 | 7.95 | 7.95 | 7.95 | -0.50% | 1,319,770 |
| May 22, 2026 | 7.99 | 8.34 | 7.90 | 7.99 | 7.99 | 0.76% | 1,587,084 |
| May 21, 2026 | 7.59 | 8.13 | 7.53 | 7.93 | 7.93 | 2.85% | 1,670,249 |
| May 20, 2026 | 7.70 | 8.02 | 7.70 | 7.71 | 7.71 | 0.65% | 1,433,670 |
| May 19, 2026 | 7.71 | 7.88 | 7.47 | 7.66 | 7.66 | -3.04% | 1,937,656 |
| May 18, 2026 | 8.79 | 8.84 | 7.84 | 7.90 | 7.90 | -9.92% | 4,171,337 |
| May 15, 2026 | 8.67 | 9.07 | 7.78 | 8.77 | 8.77 | -1.57% | 3,683,149 |
| May 14, 2026 | 9.19 | 9.27 | 8.27 | 8.91 | 8.91 | -0.34% | 3,024,835 |
| May 13, 2026 | 8.65 | 8.95 | 8.48 | 8.94 | 8.94 | 2.52% | 1,824,379 |
| May 12, 2026 | 8.89 | 8.97 | 8.23 | 8.72 | 8.72 | -1.47% | 2,830,462 |
| May 11, 2026 | 8.50 | 9.26 | 8.50 | 8.85 | 8.85 | 5.99% | 3,892,167 |
| May 8, 2026 | 7.88 | 8.36 | 7.77 | 8.35 | 8.35 | 7.19% | 2,533,636 |
| May 7, 2026 | 7.58 | 7.91 | 7.37 | 7.79 | 7.79 | 2.10% | 2,338,482 |
| May 6, 2026 | 7.63 | 7.93 | 7.50 | 7.63 | 7.63 | -0.52% | 1,831,107 |
| May 5, 2026 | 7.56 | 7.99 | 7.49 | 7.67 | 7.67 | 1.86% | 2,706,142 |
| May 4, 2026 | 6.57 | 7.54 | 6.55 | 7.53 | 7.53 | 16.38% | 2,538,561 |
| May 1, 2026 | 6.15 | 6.52 | 6.11 | 6.47 | 6.47 | 4.69% | 1,594,678 |
| Apr 30, 2026 | 6.18 | 6.43 | 6.13 | 6.18 | 6.18 | - | 1,270,416 |
| Apr 29, 2026 | 6.21 | 6.49 | 6.17 | 6.18 | 6.18 | -0.32% | 1,340,607 |
| Apr 28, 2026 | 6.25 | 6.36 | 6.12 | 6.20 | 6.20 | -1.43% | 647,281 |
| Apr 27, 2026 | 6.50 | 6.72 | 6.24 | 6.29 | 6.29 | -3.23% | 1,390,915 |
| Apr 24, 2026 | 7.04 | 7.05 | 6.40 | 6.50 | 6.50 | -7.67% | 1,691,672 |
| Apr 23, 2026 | 7.34 | 7.56 | 6.98 | 7.04 | 7.04 | -4.09% | 2,260,469 |
| Apr 22, 2026 | 7.06 | 7.53 | 6.74 | 7.34 | 7.34 | 4.86% | 2,548,747 |
| Apr 21, 2026 | 7.29 | 7.47 | 6.91 | 7.00 | 7.00 | -3.05% | 3,513,105 |
| Apr 20, 2026 | 6.38 | 7.66 | 6.38 | 7.22 | 7.22 | 13.34% | 5,301,348 |
| Apr 17, 2026 | 5.25 | 6.45 | 5.23 | 6.37 | 6.37 | 23.45% | 4,148,099 |
| Apr 16, 2026 | 5.18 | 5.21 | 5.04 | 5.16 | 5.16 | 0.19% | 1,283,765 |
| Apr 15, 2026 | 5.14 | 5.20 | 5.04 | 5.15 | 5.15 | 0.98% | 1,011,274 |
| Apr 14, 2026 | 4.90 | 5.11 | 4.87 | 5.10 | 5.10 | 4.72% | 1,203,472 |
| Apr 13, 2026 | 4.80 | 4.92 | 4.77 | 4.87 | 4.87 | 0.83% | 617,208 |
| Apr 10, 2026 | 4.82 | 4.86 | 4.76 | 4.83 | 4.83 | 0.63% | 591,619 |
| Apr 9, 2026 | 4.88 | 4.94 | 4.80 | 4.80 | 4.80 | -3.03% | 927,256 |
| Apr 8, 2026 | 5.09 | 5.14 | 4.90 | 4.95 | 4.95 | - | 826,379 |
| Apr 7, 2026 | 5.00 | 5.02 | 4.74 | 4.95 | 4.95 | -1.39% | 1,224,892 |
| Apr 6, 2026 | 5.01 | 5.21 | 5.01 | 5.02 | 5.02 | 0.40% | 1,532,716 |
| Apr 2, 2026 | 4.85 | 5.11 | 4.84 | 5.00 | 5.00 | 0.40% | 910,354 |
| Apr 1, 2026 | 4.95 | 5.16 | 4.91 | 4.98 | 4.98 | 1.63% | 942,963 |
| Mar 31, 2026 | 4.66 | 4.94 | 4.65 | 4.90 | 4.90 | 9.37% | 1,387,788 |
| Mar 30, 2026 | 4.80 | 4.80 | 4.44 | 4.48 | 4.48 | -6.86% | 1,199,887 |
| Mar 27, 2026 | 4.89 | 4.96 | 4.76 | 4.81 | 4.81 | -1.43% | 1,327,868 |
| Mar 26, 2026 | 4.93 | 5.02 | 4.82 | 4.88 | 4.88 | -2.20% | 1,126,783 |