Candel Therapeutics Inc. (CADL)
NASDAQ: CADL
· Real-Time Price · USD
5.00
0.11 (2.15%)
At close: Sep 05, 2025, 3:59 PM
5.00
0.00%
After-hours: Sep 05, 2025, 07:10 PM EDT
CADL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.94 | 5.05 | 4.83 | 5.00 | 5.00 | 2.25% | 938,282 |
| Sep 4, 2025 | 5.21 | 5.22 | 4.83 | 4.89 | 4.89 | -4.31% | 925,006 |
| Sep 3, 2025 | 5.44 | 5.57 | 4.86 | 5.11 | 5.11 | -12.80% | 2,408,645 |
| Sep 2, 2025 | 5.81 | 6.04 | 5.76 | 5.86 | 5.86 | 1.21% | 444,027 |
| Aug 29, 2025 | 5.85 | 5.92 | 5.70 | 5.79 | 5.79 | -0.52% | 329,061 |
| Aug 28, 2025 | 5.94 | 6.16 | 5.79 | 5.82 | 5.82 | -1.52% | 588,544 |
| Aug 27, 2025 | 5.93 | 6.03 | 5.84 | 5.91 | 5.91 | -0.84% | 365,742 |
| Aug 26, 2025 | 5.74 | 5.97 | 5.69 | 5.96 | 5.96 | 4.38% | 314,500 |
| Aug 25, 2025 | 5.95 | 5.95 | 5.70 | 5.71 | 5.71 | -4.03% | 402,422 |
| Aug 22, 2025 | 5.84 | 6.18 | 5.80 | 5.95 | 5.95 | 2.76% | 681,714 |
| Aug 21, 2025 | 5.50 | 5.80 | 5.50 | 5.79 | 5.79 | 4.14% | 400,584 |
| Aug 20, 2025 | 5.56 | 5.64 | 5.45 | 5.56 | 5.56 | 0.00% | 739,674 |
| Aug 19, 2025 | 5.90 | 5.91 | 5.52 | 5.56 | 5.56 | -6.71% | 912,107 |
| Aug 18, 2025 | 6.10 | 6.16 | 5.91 | 5.96 | 5.96 | -2.13% | 566,837 |
| Aug 15, 2025 | 6.09 | 6.13 | 5.86 | 6.09 | 6.09 | 0.83% | 768,989 |
| Aug 14, 2025 | 6.13 | 6.47 | 5.91 | 6.04 | 6.04 | -5.63% | 1,133,100 |
| 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 |