Candel Therapeutics Inc. (CADL)
NASDAQ: CADL
· Real-Time Price · USD
5.56
0.15 (2.77%)
At close: Oct 03, 2025, 3:59 PM
5.67
1.98%
After-hours: Oct 03, 2025, 06:19 PM EDT
CADL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.41 | 5.76 | 5.41 | 5.56 | n/a | 2.77% | 533,387 |
| Oct 2, 2025 | 5.54 | 5.75 | 5.40 | 5.41 | 5.41 | -2.35% | 807,381 |
| Oct 1, 2025 | 5.03 | 5.54 | 5.03 | 5.54 | 5.54 | 8.63% | 863,174 |
| Sep 30, 2025 | 5.35 | 5.43 | 5.10 | 5.10 | 5.10 | -5.56% | 735,000 |
| Sep 29, 2025 | 5.59 | 5.64 | 5.33 | 5.40 | 5.40 | -2.53% | 980,526 |
| Sep 26, 2025 | 5.29 | 5.55 | 5.24 | 5.54 | 5.54 | 5.12% | 729,005 |
| Sep 25, 2025 | 5.38 | 5.38 | 5.20 | 5.27 | 5.27 | -2.95% | 638,400 |
| Sep 24, 2025 | 5.36 | 5.49 | 5.27 | 5.43 | 5.43 | 2.65% | 624,744 |
| Sep 23, 2025 | 5.30 | 5.49 | 5.23 | 5.29 | 5.29 | 1.15% | 952,020 |
| Sep 22, 2025 | 4.82 | 5.29 | 4.80 | 5.23 | 5.23 | 8.73% | 869,800 |
| Sep 19, 2025 | 5.00 | 5.03 | 4.80 | 4.81 | 4.81 | -2.63% | 930,733 |
| Sep 18, 2025 | 4.94 | 5.02 | 4.84 | 4.94 | 4.94 | 2.07% | 726,190 |
| Sep 17, 2025 | 4.94 | 5.03 | 4.82 | 4.84 | 4.84 | -0.21% | 777,944 |
| Sep 16, 2025 | 4.85 | 4.95 | 4.82 | 4.85 | 4.85 | 0.00% | 406,700 |
| Sep 15, 2025 | 4.75 | 4.86 | 4.60 | 4.85 | 4.85 | 1.25% | 789,221 |
| Sep 12, 2025 | 4.89 | 4.93 | 4.75 | 4.79 | 4.79 | -2.64% | 787,280 |
| Sep 11, 2025 | 4.85 | 5.01 | 4.85 | 4.92 | 4.92 | 1.44% | 472,100 |
| Sep 10, 2025 | 4.97 | 4.98 | 4.81 | 4.85 | 4.85 | -2.41% | 739,628 |
| Sep 9, 2025 | 5.13 | 5.29 | 4.82 | 4.97 | 4.97 | -2.55% | 1,070,745 |
| Sep 8, 2025 | 5.00 | 5.20 | 4.95 | 5.10 | 5.10 | 2.00% | 688,206 |
Page 1 of 53