Candel Therapeutics, Inc. (CADL)
NASDAQ: CADL · Real-Time Price · USD
10.18
+0.02 (0.20%)
At close: Oct 2, 2026, 4:00 PM EDT
10.20
+0.02 (0.20%)
After-hours: Oct 2, 2026, 7:51 PM EDT
Candel Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.29 | 10.37 | 10.03 | 10.18 | 10.18 | 0.20% | 877,872 |
| Oct 1, 2026 | 10.72 | 10.72 | 10.16 | 10.16 | 10.16 | -2.68% | 1,028,557 |
| Sep 30, 2026 | 11.02 | 11.25 | 10.37 | 10.44 | 10.44 | -4.04% | 1,268,083 |
| 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 |
| 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 |