Candel Therapeutics Inc.

4.72
-0.53 (-10.10%)
At close: Apr 04, 2025, 2:44 PM

Candel Therapeutics Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 5.00 5.33 4.96 5.25 -0.06 -1.13% 820,800
Apr 2, 2025 5.25 5.68 5.12 5.31 -0.26 -4.67% 1,404,432
Apr 1, 2025 5.61 5.90 5.40 5.57 -0.08 -1.42% 955,448
Mar 31, 2025 5.65 5.75 5.43 5.65 -0.30 -5.04% 1,277,920
Mar 28, 2025 6.97 6.97 5.91 5.95 -1.00 -14.39% 2,082,009
Mar 27, 2025 7.59 7.70 6.75 6.95 -0.55 -7.33% 2,467,600
Mar 26, 2025 8.15 8.20 7.41 7.50 -0.72 -8.76% 998,300
Mar 25, 2025 8.51 8.61 8.03 8.22 -0.44 -5.08% 551,379
Mar 24, 2025 8.60 8.69 8.25 8.66 0.60 7.44% 931,600
Mar 21, 2025 8.35 8.42 7.85 8.06 -0.19 -2.30% 2,515,029
Mar 20, 2025 8.95 8.97 8.13 8.25 -0.65 -7.30% 1,081,018
Mar 19, 2025 8.93 9.01 8.75 8.90 0.08 0.91% 778,581
Mar 18, 2025 8.92 9.08 8.33 8.82 -0.01 -0.11% 745,100
Mar 17, 2025 8.90 9.00 8.67 8.83 0.08 0.91% 727,719
Mar 14, 2025 7.96 8.79 7.96 8.75 0.81 10.20% 1,022,600
Mar 13, 2025 8.09 8.22 7.80 7.94 -0.15 -1.85% 460,223
Mar 12, 2025 8.20 8.31 7.72 8.09 0.08 1.00% 904,402
Mar 11, 2025 8.11 8.29 7.65 8.01 -0.19 -2.32% 665,109
Mar 10, 2025 8.03 8.61 7.90 8.20 -0.06 -0.73% 710,000
Mar 7, 2025 7.83 8.33 7.78 8.26 0.41 5.22% 638,528
Mar 6, 2025 8.15 8.27 7.77 7.85 -0.29 -3.56% 500,457
Mar 5, 2025 7.97 8.19 7.73 8.14 0.26 3.30% 797,550
Mar 4, 2025 7.67 8.11 7.30 7.88 -0.03 -0.38% 1,323,822
Mar 3, 2025 9.00 9.13 7.67 7.91 -1.07 -11.92% 1,157,333
Feb 28, 2025 8.50 8.99 8.37 8.98 0.38 4.42% 695,463
Feb 27, 2025 8.33 9.08 8.31 8.60 0.13 1.53% 901,600
Feb 26, 2025 8.89 9.21 8.37 8.47 0.08 0.95% 1,336,800
Feb 25, 2025 11.56 11.65 8.03 8.39 -2.57 -23.45% 3,532,611
Feb 24, 2025 11.47 12.02 10.70 10.96 -0.67 -5.76% 1,318,600
Feb 21, 2025 12.07 12.16 11.40 11.63 -0.58 -4.75% 1,624,600
Feb 20, 2025 11.63 13.68 11.12 12.21 1.74 16.62% 5,068,036
Feb 19, 2025 9.97 10.88 9.65 10.47 0.95 9.98% 2,456,800
Feb 18, 2025 9.45 10.24 9.28 9.52 0.47 5.19% 1,696,700
Feb 14, 2025 8.86 9.20 8.86 9.05 0.23 2.61% 802,511
Feb 13, 2025 8.57 8.88 8.31 8.82 0.27 3.16% 730,855
Feb 12, 2025 8.11 8.77 8.11 8.55 0.26 3.14% 711,731
Feb 11, 2025 8.69 8.76 8.13 8.29 -0.38 -4.38% 673,700
Feb 10, 2025 8.75 8.82 8.46 8.67 0.01 0.12% 814,700
Feb 7, 2025 8.18 8.77 8.09 8.66 0.86 11.03% 1,570,845
Feb 6, 2025 8.08 8.20 7.78 7.80 -0.23 -2.86% 536,939
Feb 5, 2025 7.80 8.19 7.72 8.03 0.22 2.82% 1,147,281
Feb 4, 2025 7.18 7.93 7.18 7.81 0.66 9.23% 979,166
Feb 3, 2025 6.78 7.27 6.78 7.15 0.08 1.13% 713,638
Jan 31, 2025 6.81 7.19 6.81 7.07 0.11 1.58% 643,588
Jan 30, 2025 7.00 7.11 6.75 6.96 0.32 4.82% 661,900
Jan 29, 2025 6.61 6.84 6.60 6.64 -0.06 -0.90% 896,607
Jan 28, 2025 6.44 6.86 6.31 6.70 0.22 3.40% 744,730
Jan 27, 2025 6.98 7.00 6.46 6.48 -0.41 -5.95% 722,683
Jan 24, 2025 7.15 7.25 6.83 6.89 -0.17 -2.41% 637,700
Jan 23, 2025 6.72 7.27 6.63 7.06 0.22 3.22% 950,327