Candel Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	10.41	10.97	10.32	10.80	-	2.42%	371,800
Sep 11, 2026	11.32	11.41	9.86	10.55	10.55	-6.93%	3,595,031
Sep 10, 2026	12.05	12.05	11.20	11.33	11.33	-6.90%	1,903,333
Sep 9, 2026	12.52	12.78	12.13	12.17	12.17	-3.41%	660,740
Sep 8, 2026	12.57	12.85	12.02	12.60	12.60	-1.41%	1,002,064
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
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