Candel Therapeutics, Inc. - Common Stock (CADL)
5.3100
-0.2600 (-4.67%)
NASDAQ · Last Trade: Apr 2nd, 4:42 PM EDT
Historical Prices For Candel Therapeutics, Inc. - Common Stock (CADL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 5.61 | 5.89 | 5.40 | 5.57 | 948,048 | 5.57 |
| 3/31/2025 | 5.64 | 5.75 | 5.43 | 5.65 | 1,277,910 | 5.65 |
| 3/28/2025 | 6.97 | 6.97 | 5.91 | 5.95 | 2,082,011 | 5.95 |
| 3/27/2025 | 7.59 | 7.70 | 6.75 | 6.95 | 2,467,558 | 6.95 |
| 3/26/2025 | 8.15 | 8.20 | 7.41 | 7.50 | 994,148 | 7.50 |
| 3/25/2025 | 8.51 | 8.61 | 8.03 | 8.22 | 551,329 | 8.22 |
| 3/24/2025 | 8.60 | 8.69 | 8.25 | 8.66 | 931,569 | 8.66 |
| 3/21/2025 | 8.35 | 8.42 | 7.85 | 8.06 | 2,515,029 | 8.06 |
| 3/20/2025 | 8.95 | 8.97 | 8.13 | 8.25 | 1,079,112 | 8.25 |
| 3/19/2025 | 8.93 | 9.01 | 8.75 | 8.90 | 778,361 | 8.90 |
| 3/18/2025 | 8.92 | 9.08 | 8.33 | 8.82 | 745,081 | 8.82 |
| 3/17/2025 | 8.90 | 9.00 | 8.67 | 8.83 | 726,018 | 8.83 |
| 3/14/2025 | 7.96 | 8.79 | 7.96 | 8.75 | 1,022,591 | 8.75 |
| 3/13/2025 | 8.09 | 8.22 | 7.80 | 7.94 | 459,483 | 7.94 |
| 3/12/2025 | 8.20 | 8.31 | 7.72 | 8.09 | 904,182 | 8.09 |
| 3/11/2025 | 8.11 | 8.29 | 7.65 | 8.01 | 664,199 | 8.01 |
| 3/10/2025 | 8.03 | 8.61 | 7.90 | 8.20 | 709,988 | 8.20 |
| 3/07/2025 | 7.83 | 8.33 | 7.78 | 8.26 | 638,528 | 8.26 |
| 3/06/2025 | 8.15 | 8.27 | 7.77 | 7.85 | 500,356 | 7.85 |
| 3/05/2025 | 7.97 | 8.19 | 7.73 | 8.14 | 797,533 | 8.14 |
| 3/04/2025 | 7.67 | 8.11 | 7.30 | 7.88 | 1,320,811 | 7.88 |
| 3/03/2025 | 9.00 | 9.13 | 7.67 | 7.91 | 1,155,214 | 7.91 |
| 2/28/2025 | 8.50 | 8.99 | 8.37 | 8.97 | 695,463 | 8.97 |
| 2/27/2025 | 8.33 | 9.08 | 8.31 | 8.60 | 896,657 | 8.60 |
| 2/26/2025 | 8.89 | 9.21 | 8.37 | 8.46 | 1,336,068 | 8.46 |
| 2/25/2025 | 11.55 | 11.65 | 8.03 | 8.38 | 3,519,223 | 8.38 |
| 2/24/2025 | 11.47 | 12.02 | 10.70 | 10.96 | 1,317,446 | 10.96 |
| 2/21/2025 | 12.07 | 12.15 | 11.40 | 11.63 | 1,624,596 | 11.63 |
| 2/20/2025 | 11.63 | 13.68 | 11.12 | 12.21 | 5,060,060 | 12.21 |
| 2/19/2025 | 9.97 | 10.88 | 9.65 | 10.47 | 2,455,214 | 10.47 |
| 2/18/2025 | 9.45 | 10.24 | 9.28 | 9.52 | 1,693,323 | 9.52 |
| 2/14/2025 | 8.86 | 9.20 | 8.86 | 9.05 | 802,511 | 9.05 |
| 2/13/2025 | 8.57 | 8.88 | 8.31 | 8.82 | 730,540 | 8.82 |
| 2/12/2025 | 8.11 | 8.77 | 8.11 | 8.55 | 711,203 | 8.55 |
| 2/11/2025 | 8.69 | 8.76 | 8.13 | 8.29 | 673,652 | 8.29 |
| 2/10/2025 | 8.75 | 8.82 | 8.46 | 8.67 | 814,279 | 8.67 |
| 2/07/2025 | 8.18 | 8.77 | 8.09 | 8.66 | 1,570,845 | 8.66 |
| 2/06/2025 | 8.08 | 8.20 | 7.78 | 7.80 | 536,738 | 7.80 |
| 2/05/2025 | 7.80 | 8.19 | 7.71 | 8.03 | 1,146,887 | 8.03 |
| 2/04/2025 | 7.18 | 7.93 | 7.18 | 7.81 | 979,066 | 7.81 |
| 2/03/2025 | 6.78 | 7.27 | 6.78 | 7.15 | 713,638 | 7.15 |
| 1/31/2025 | 6.81 | 7.19 | 6.81 | 7.07 | 643,588 | 7.07 |
| 1/30/2025 | 7.00 | 7.11 | 6.75 | 6.96 | 653,274 | 6.96 |
| 1/29/2025 | 6.61 | 6.84 | 6.60 | 6.64 | 896,436 | 6.64 |
| 1/28/2025 | 6.44 | 6.86 | 6.31 | 6.70 | 744,227 | 6.70 |
| 1/27/2025 | 6.98 | 7.00 | 6.46 | 6.48 | 722,418 | 6.48 |
| 1/24/2025 | 7.15 | 7.25 | 6.83 | 6.89 | 637,650 | 6.89 |
| 1/23/2025 | 6.72 | 7.27 | 6.63 | 7.06 | 948,508 | 7.06 |
| 1/22/2025 | 6.70 | 7.07 | 6.67 | 6.84 | 823,631 | 6.84 |
| 1/21/2025 | 6.82 | 6.91 | 6.45 | 6.61 | 1,005,490 | 6.61 |
| 1/17/2025 | 7.60 | 7.61 | 6.65 | 6.67 | 1,912,059 | 6.67 |
| 1/16/2025 | 7.85 | 8.08 | 7.58 | 7.69 | 1,224,630 | 7.69 |
| 1/15/2025 | 7.78 | 8.02 | 6.83 | 8.00 | 4,383,988 | 8.00 |
| 1/14/2025 | 7.81 | 7.99 | 7.30 | 7.84 | 942,089 | 7.84 |
| 1/13/2025 | 8.12 | 8.35 | 7.30 | 7.77 | 1,775,672 | 7.77 |
| 1/10/2025 | 8.60 | 8.69 | 8.17 | 8.18 | 1,005,777 | 8.18 |
| 1/08/2025 | 8.30 | 8.77 | 7.95 | 8.73 | 1,496,607 | 8.73 |
| 1/07/2025 | 8.72 | 8.80 | 8.30 | 8.35 | 725,372 | 8.35 |
| 1/06/2025 | 9.36 | 9.40 | 8.50 | 8.70 | 1,383,635 | 8.70 |
| 1/03/2025 | 8.99 | 9.29 | 8.77 | 9.22 | 1,979,442 | 9.22 |
| 1/02/2025 | 8.56 | 9.02 | 8.17 | 8.99 | 1,685,144 | 8.99 |