Candel Therapeutics Inc. (CADL)
6.90
-0.94 (-11.99%)
At close: Jan 15, 2025, 1:56 PM
CADL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.81 | 7.99 | 7.30 | 7.84 | 0.07 | 0.90% | 941,854 |
| Jan 13, 2025 | 8.12 | 8.35 | 7.30 | 7.77 | -0.41 | -5.01% | 1,781,400 |
| Jan 10, 2025 | 8.60 | 8.69 | 8.17 | 8.18 | -0.55 | -6.30% | 1,005,800 |
| Jan 8, 2025 | 8.30 | 8.77 | 7.95 | 8.73 | 0.38 | 4.55% | 1,496,607 |
| Jan 7, 2025 | 8.72 | 8.80 | 8.30 | 8.35 | -0.35 | -4.02% | 727,900 |
| Jan 6, 2025 | 9.36 | 9.40 | 8.50 | 8.70 | -0.52 | -5.64% | 1,385,527 |
| Jan 3, 2025 | 8.99 | 9.29 | 8.77 | 9.22 | 0.23 | 2.56% | 1,979,442 |
| Jan 2, 2025 | 8.56 | 9.02 | 8.17 | 8.99 | 0.31 | 3.57% | 1,690,607 |
| Dec 31, 2024 | 7.99 | 8.70 | 7.71 | 8.68 | 0.73 | 9.18% | 1,261,400 |
| Dec 30, 2024 | 8.71 | 8.94 | 7.88 | 7.95 | -0.92 | -10.37% | 2,089,000 |
| Dec 27, 2024 | 9.50 | 9.87 | 8.43 | 8.87 | -0.30 | -3.27% | 2,244,126 |
| Dec 26, 2024 | 8.71 | 9.27 | 8.62 | 9.17 | 0.37 | 4.20% | 2,086,122 |
| Dec 24, 2024 | 8.51 | 9.18 | 8.45 | 8.80 | 0.17 | 1.97% | 1,099,940 |
| Dec 23, 2024 | 8.55 | 9.13 | 7.90 | 8.63 | -0.12 | -1.37% | 2,647,011 |
| Dec 20, 2024 | 9.14 | 10.00 | 8.25 | 8.75 | -1.21 | -12.15% | 4,843,912 |
| Dec 19, 2024 | 6.89 | 10.38 | 6.49 | 9.96 | 3.43 | 52.53% | 12,136,500 |
| Dec 18, 2024 | 6.73 | 6.92 | 6.13 | 6.53 | -0.07 | -1.06% | 4,767,209 |
| Dec 17, 2024 | 6.00 | 6.60 | 5.90 | 6.60 | 0.44 | 7.14% | 4,040,300 |
| Dec 16, 2024 | 7.11 | 7.28 | 6.00 | 6.16 | -0.59 | -8.74% | 8,172,100 |
| Dec 13, 2024 | 6.85 | 7.14 | 6.20 | 6.75 | -3.05 | -31.12% | 18,711,236 |
| Dec 12, 2024 | 7.94 | 10.82 | 7.91 | 9.80 | 2.05 | 26.45% | 30,075,826 |
| Dec 11, 2024 | 12.55 | 14.60 | 6.13 | 7.75 | 3.14 | 68.11% | 100,772,800 |
| Dec 10, 2024 | 5.00 | 5.00 | 4.42 | 4.61 | -0.44 | -8.71% | 730,731 |
| Dec 9, 2024 | 5.40 | 5.50 | 4.96 | 5.05 | -0.09 | -1.75% | 606,802 |
| Dec 6, 2024 | 4.90 | 5.43 | 4.86 | 5.14 | 0.24 | 4.90% | 609,300 |
| Dec 5, 2024 | 4.35 | 5.25 | 4.28 | 4.90 | 0.47 | 10.61% | 993,552 |
| Dec 4, 2024 | 4.65 | 4.69 | 4.38 | 4.43 | -0.08 | -1.77% | 531,300 |
| Dec 3, 2024 | 4.53 | 4.58 | 4.32 | 4.51 | -0.06 | -1.31% | 596,611 |
| Dec 2, 2024 | 4.69 | 4.90 | 4.52 | 4.57 | -0.14 | -2.97% | 559,419 |
| Nov 29, 2024 | 4.95 | 4.95 | 4.45 | 4.71 | -0.24 | -4.85% | 612,318 |
| Nov 27, 2024 | 4.70 | 5.02 | 4.54 | 4.95 | 0.33 | 7.14% | 690,000 |
| Nov 26, 2024 | 5.07 | 5.07 | 4.56 | 4.62 | -0.22 | -4.55% | 492,369 |
| Nov 25, 2024 | 5.20 | 5.31 | 4.83 | 4.84 | -0.20 | -3.97% | 862,101 |
| Nov 22, 2024 | 4.19 | 5.57 | 4.19 | 5.04 | 0.90 | 21.74% | 2,312,608 |
| Nov 21, 2024 | 4.02 | 4.30 | 3.97 | 4.14 | 0.16 | 4.02% | 445,000 |
| Nov 20, 2024 | 4.08 | 4.10 | 3.93 | 3.98 | -0.01 | -0.25% | 354,054 |
| Nov 19, 2024 | 3.94 | 4.14 | 3.83 | 3.99 | 0.03 | 0.76% | 261,835 |
| Nov 18, 2024 | 3.96 | 4.30 | 3.94 | 3.96 | 0.16 | 4.21% | 376,200 |
| Nov 15, 2024 | 4.35 | 4.43 | 3.79 | 3.80 | -0.50 | -11.63% | 628,300 |
| Nov 14, 2024 | 4.25 | 4.44 | 3.95 | 4.30 | 0.01 | 0.23% | 540,900 |
| Nov 13, 2024 | 4.45 | 4.53 | 4.28 | 4.29 | -0.18 | -4.03% | 334,800 |
| Nov 12, 2024 | 4.65 | 4.73 | 4.30 | 4.47 | -0.18 | -3.87% | 357,888 |
| Nov 11, 2024 | 4.85 | 4.95 | 4.52 | 4.65 | -0.18 | -3.73% | 465,068 |
| Nov 8, 2024 | 5.14 | 5.15 | 4.83 | 4.83 | -0.26 | -5.11% | 417,278 |
| Nov 7, 2024 | 5.29 | 5.36 | 5.07 | 5.09 | -0.24 | -4.50% | 337,767 |
| Nov 6, 2024 | 5.40 | 5.43 | 5.20 | 5.33 | 0.13 | 2.50% | 217,471 |
| Nov 5, 2024 | 5.15 | 5.26 | 5.12 | 5.20 | 0.01 | 0.19% | 216,046 |
| Nov 4, 2024 | 5.26 | 5.44 | 5.18 | 5.19 | -0.09 | -1.70% | 124,654 |
| Nov 1, 2024 | 5.26 | 5.31 | 5.15 | 5.28 | 0.00 | 0.00% | 211,738 |
| Oct 31, 2024 | 5.41 | 5.43 | 5.13 | 5.28 | -0.13 | -2.40% | 207,424 |