Candel Therapeutics Inc. (CADL)
7.91
-1.06 (-11.87%)
At close: Mar 03, 2025, 3:59 PM
7.95
0.57%
After-hours: Mar 03, 2025, 07:56 PM EST
CADL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 9.00 | 9.13 | 7.67 | 7.91 | -1.07 | -11.92% | 1,125,568 |
| 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 |
| Jan 22, 2025 | 6.70 | 7.07 | 6.67 | 6.84 | 0.23 | 3.48% | 823,692 |
| Jan 21, 2025 | 6.82 | 6.91 | 6.45 | 6.61 | -0.06 | -0.90% | 1,006,100 |
| Jan 17, 2025 | 7.60 | 7.61 | 6.65 | 6.67 | -1.02 | -13.26% | 1,912,100 |
| Jan 16, 2025 | 7.85 | 8.08 | 7.58 | 7.69 | -0.31 | -3.87% | 1,225,448 |
| Jan 15, 2025 | 7.78 | 8.02 | 6.83 | 8.00 | 0.16 | 2.04% | 4,384,422 |
| Jan 14, 2025 | 7.81 | 7.99 | 7.30 | 7.84 | 0.07 | 0.90% | 942,541 |
| 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 |