Candel Therapeutics Inc. (CADL)
NASDAQ: CADL
· Real-Time Price · USD
6.02
-0.02 (-0.33%)
At close: Aug 15, 2025, 2:12 PM
CADL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.13 | 6.47 | 5.91 | 6.04 | 6.04 | -5.63% | 1,130,156 |
| Aug 13, 2025 | 6.28 | 6.48 | 6.11 | 6.40 | 6.40 | 0.79% | 862,600 |
| Aug 12, 2025 | 6.21 | 6.43 | 6.12 | 6.35 | 6.35 | 2.25% | 503,495 |
| Aug 11, 2025 | 6.05 | 6.37 | 6.00 | 6.21 | 6.21 | 3.16% | 588,000 |
| Aug 8, 2025 | 5.84 | 6.04 | 5.84 | 6.02 | 6.02 | 3.08% | 476,345 |
| Aug 7, 2025 | 6.03 | 6.04 | 5.74 | 5.84 | 5.84 | -2.01% | 534,700 |
| Aug 6, 2025 | 6.15 | 6.18 | 5.90 | 5.96 | 5.96 | -3.40% | 640,919 |
| Aug 5, 2025 | 6.37 | 6.38 | 6.08 | 6.17 | 6.17 | -2.22% | 480,323 |
| Aug 4, 2025 | 6.31 | 6.40 | 6.17 | 6.31 | 6.31 | 0.32% | 417,604 |
| Aug 1, 2025 | 6.30 | 6.34 | 6.11 | 6.29 | 6.29 | -2.48% | 592,079 |
| Jul 31, 2025 | 6.42 | 6.69 | 6.34 | 6.45 | 6.45 | -1.83% | 582,100 |
| Jul 30, 2025 | 6.50 | 6.93 | 6.47 | 6.57 | 6.57 | 0.00% | 641,500 |
| Jul 29, 2025 | 6.87 | 6.95 | 6.35 | 6.57 | 6.57 | -4.23% | 841,410 |
| Jul 28, 2025 | 6.98 | 7.00 | 6.76 | 6.86 | 6.86 | -2.28% | 672,309 |
| Jul 25, 2025 | 6.97 | 7.04 | 6.74 | 7.02 | 7.02 | 0.29% | 598,930 |
| Jul 24, 2025 | 7.00 | 7.21 | 6.91 | 7.00 | 7.00 | 0.57% | 971,500 |
| Jul 23, 2025 | 6.70 | 7.13 | 6.60 | 6.96 | 6.96 | 4.35% | 977,122 |
| Jul 22, 2025 | 6.62 | 6.68 | 6.28 | 6.67 | 6.67 | 1.52% | 1,049,100 |
| Jul 21, 2025 | 6.78 | 6.96 | 6.55 | 6.57 | 6.57 | -2.52% | 745,133 |
| Jul 18, 2025 | 6.95 | 6.96 | 6.66 | 6.74 | 6.74 | -2.60% | 714,500 |