NASDAQ : CADL
Candel Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 8.65 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 661.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Candel Therapeutics, Inc. (CADL) closed at 8.33 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.56 | 8.61 | 8.16 | 8.33 | 779,925 | -3.70% |
| 2026-10-29 | 8.72 | 8.93 | 8.553 | 8.65 | 740,959 | -0.23% |
| 2026-10-28 | 8.13 | 8.69 | 8.13 | 8.67 | 663,859 | +5.09% |
| 2026-10-27 | 7.78 | 8.37 | 7.741 | 8.25 | 928,461 | +5.91% |
| 2026-10-26 | 8.44 | 8.44 | 7.7 | 7.79 | 849,302 | -2.99% |
| 2026-10-23 | 8.33 | 8.33 | 7.905 | 8.03 | 1,184,816 | -4.18% |
| 2026-10-22 | 8.45 | 8.79 | 8.255 | 8.38 | 762,579 | +0.12% |
| 2026-10-21 | 8.65 | 8.82 | 8.35 | 8.37 | 1,102,647 | -3.13% |
| 2026-10-20 | 8.17 | 8.84 | 8.125 | 8.64 | 1,126,151 | +5.24% |
| 2026-10-19 | 8.37 | 8.499 | 7.96 | 8.21 | 1,278,696 | +0.24% |
| 2026-10-16 | 8.92 | 8.92 | 8.125 | 8.19 | 1,513,092 | -8.08% |
| 2026-10-15 | 9.01 | 9.1 | 8.79 | 8.91 | 989,338 | -1.76% |
| 2026-10-14 | 9.06 | 9.43 | 9.03 | 9.07 | 989,443 | -2.16% |
| 2026-10-13 | 9.78 | 9.845 | 9.22 | 9.27 | 1,133,162 | -5.21% |
| 2026-10-12 | 10 | 10.18 | 9.71 | 9.78 | 744,631 | -1.61% |
| 2026-10-09 | 9.69 | 9.95 | 9.59 | 9.94 | 718,368 | +2.90% |
| 2026-10-08 | 9.7 | 9.755 | 9.45 | 9.66 | 888,496 | -1.63% |
| 2026-10-07 | 9.75 | 9.945 | 9.6 | 9.82 | 714,954 | -0.51% |
| 2026-10-06 | 10.32 | 10.4 | 9.85 | 9.87 | 977,769 | -3.52% |
| 2026-10-05 | 10.27 | 10.45 | 9.94 | 10.23 | 980,886 | +0.49% |
| 2026-10-02 | 10.29 | 10.37 | 10.03 | 10.18 | 878,803 | +0.20% |
| 2026-10-01 | 10.72 | 10.72 | 10.16 | 10.16 | 1,037,610 | -2.68% |
| 2026-09-30 | 11.02 | 11.245 | 10.37 | 10.44 | 1,268,853 | -4.04% |
| 2026-09-29 | 11.25 | 11.25 | 10.57 | 10.88 | 963,288 | -2.77% |
| 2026-09-28 | 10.98 | 11.52 | 10.76 | 11.19 | 771,016 | +1.54% |
| 2026-09-25 | 11.5 | 11.55 | 11.01 | 11.02 | 799,764 | -4.59% |
| 2026-09-24 | 11.22 | 11.59 | 10.85 | 11.55 | 883,107 | +2.30% |
| 2026-09-23 | 11.93 | 12.006 | 11.27 | 11.29 | 1,287,820 | -4.73% |
| 2026-09-22 | 11.28 | 11.96 | 11.15 | 11.85 | 882,043 | +5.71% |
| 2026-09-21 | 11.85 | 11.9 | 11.13 | 11.21 | 1,086,919 | +3.32% |
| 2026-09-18 | 11.28 | 11.38 | 10.78 | 10.85 | 3,014,534 | -4.32% |
| 2026-09-17 | 10.95 | 11.5 | 10.86 | 11.34 | 798,618 | +2.90% |
| 2026-09-16 | 11.16 | 11.43 | 10.83 | 11.02 | 1,168,698 | -0.90% |
| 2026-09-15 | 10.63 | 11.14 | 10.41 | 11.12 | 1,065,387 | +4.17% |
| 2026-09-14 | 10.41 | 10.97 | 10.32 | 10.675 | 940,804 | +1.23% |
| 2026-09-11 | 11.32 | 11.41 | 9.855 | 10.545 | 3,596,201 | -6.93% |
| 2026-09-10 | 12.05 | 12.05 | 11.2 | 11.33 | 1,952,924 | -6.90% |
| 2026-09-09 | 12.52 | 12.78 | 12.13 | 12.17 | 661,253 | -3.41% |
| 2026-09-08 | 12.57 | 12.846 | 12.02 | 12.6 | 1,002,103 | -1.41% |
| 2026-09-04 | 12.91 | 13.05 | 12.76 | 12.78 | 535,822 | -1.46% |
| 2026-09-03 | 13.21 | 13.28 | 12.73 | 12.97 | 628,312 | -1.74% |
| 2026-09-02 | 12.81 | 13.41 | 12.671 | 13.2 | 807,852 | +2.72% |
| 2026-09-01 | 12.93 | 13.035 | 12.602 | 12.85 | 935,641 | -1.68% |
| 2026-08-31 | 13.02 | 13.22 | 12.63 | 13.07 | 895,013 | +0.00% |
| 2026-08-28 | 13.635 | 13.8 | 12.88 | 13.07 | 1,236,463 | -4.95% |
| 2026-08-27 | 13.26 | 14 | 13.2 | 13.75 | 1,185,355 | +3.54% |
| 2026-08-26 | 13.6 | 13.85 | 13.19 | 13.28 | 977,998 | -2.35% |
| 2026-08-25 | 13.09 | 13.95 | 12.972 | 13.6 | 1,342,938 | +5.75% |
| 2026-08-24 | 12.99 | 12.99 | 12.4 | 12.86 | 959,088 | -2.06% |
| 2026-08-21 | 12.52 | 13.255 | 12.38 | 13.13 | 1,339,298 | +6.32% |
| 2026-08-20 | 13.23 | 13.38 | 12.33 | 12.35 | 1,541,934 | -8.52% |
| 2026-08-19 | 12.42 | 13.82 | 12.28 | 13.5 | 2,376,815 | +12.03% |
| 2026-08-18 | 12.03 | 12.15 | 11.77 | 12.05 | 786,870 | -0.90% |
| 2026-08-17 | 11.49 | 12.485 | 11.11 | 12.16 | 2,160,898 | +3.75% |
| 2026-08-14 | 11.85 | 11.945 | 11.04 | 11.72 | 2,069,292 | -0.68% |
| 2026-08-13 | 10.85 | 11.87 | 10.475 | 11.8 | 2,152,443 | +10.49% |
| 2026-08-12 | 10.71 | 10.9 | 10.5 | 10.68 | 1,378,941 | +0.28% |
| 2026-08-11 | 10.58 | 10.69 | 10.41 | 10.65 | 857,172 | +1.43% |
| 2026-08-10 | 10.5 | 10.66 | 10.35 | 10.5 | 648,486 | -0.85% |
| 2026-08-07 | 10.69 | 10.74 | 10.52 | 10.59 | 800,789 | +0.09% |
| 2026-08-06 | 10.47 | 10.798 | 10.42 | 10.58 | 1,298,231 | +1.15% |
| 2026-08-05 | 10.57 | 10.815 | 10.28 | 10.46 | 750,662 | -0.48% |
| 2026-08-04 | 10.15 | 10.52 | 10.09 | 10.51 | 1,072,773 | +4.37% |
| 2026-08-03 | 9.97 | 10.175 | 9.51 | 10.07 | 879,390 | +0.60% |
| 2026-07-31 | 9.95 | 10.13 | 9.8 | 10.01 | 1,117,505 | +1.42% |
| 2026-07-30 | 9.51 | 9.95 | 9.38 | 9.87 | 875,603 | +5.00% |
| 2026-07-29 | 9.81 | 9.85 | 9.161 | 9.4 | 1,441,345 | -2.89% |
| 2026-07-28 | 9.76 | 10.15 | 9.56 | 9.68 | 1,667,317 | -2.81% |
| 2026-07-27 | 9.51 | 10.2 | 9.51 | 9.96 | 1,272,117 | +4.18% |
| 2026-07-24 | 9.86 | 9.965 | 9.455 | 9.56 | 1,012,021 | -3.04% |
| 2026-07-23 | 9.91 | 10.17 | 9.82 | 9.86 | 766,392 | -2.28% |
| 2026-07-22 | 10.14 | 10.3 | 9.985 | 10.09 | 779,562 | -1.27% |
| 2026-07-21 | 9.77 | 10.29 | 9.68 | 10.22 | 1,284,137 | +6.79% |
| 2026-07-20 | 10.18 | 10.59 | 9.55 | 9.57 | 1,115,404 | -5.99% |
| 2026-07-17 | 9.355 | 10.5 | 9.26 | 10.18 | 2,380,159 | +7.38% |
| 2026-07-16 | 9.55 | 9.672 | 9.23 | 9.48 | 994,706 | -1.66% |
| 2026-07-15 | 9.91 | 9.98 | 9.585 | 9.64 | 1,158,298 | -2.33% |
| 2026-07-14 | 9.74 | 10.16 | 9.55 | 9.87 | 1,425,091 | +2.39% |
| 2026-07-13 | 9.7 | 9.88 | 9.19 | 9.64 | 1,627,557 | +1.58% |
| 2026-07-10 | 9.85 | 9.86 | 9.215 | 9.49 | 1,190,965 | -4.04% |
| 2026-07-09 | 10.02 | 10.02 | 9.775 | 9.89 | 1,101,829 | +0.10% |
| 2026-07-08 | 9.63 | 9.95 | 9.49 | 9.88 | 1,945,023 | +0.30% |
| 2026-07-07 | 10.21 | 10.268 | 9.61 | 9.85 | 1,575,900 | -1.79% |
| 2026-07-06 | 9.88 | 10.45 | 9.85 | 10.03 | 1,075,497 | +2.03% |
| 2026-07-02 | 9.97 | 10.17 | 9.57 | 9.83 | 1,550,102 | -0.51% |
| 2026-07-01 | 10.3 | 10.87 | 9.855 | 9.88 | 1,875,643 | -4.08% |
| 2026-06-30 | 10.44 | 11.36 | 10.27 | 10.3 | 2,943,146 | -0.58% |
| 2026-06-29 | 9.884 | 10.38 | 9.8 | 10.36 | 1,488,455 | +5.82% |
| 2026-06-26 | 9.41 | 9.99 | 9.41 | 9.79 | 4,925,638 | +3.38% |
| 2026-06-25 | 9.24 | 9.61 | 9.06 | 9.47 | 1,267,606 | +2.16% |
| 2026-06-24 | 9.08 | 9.51 | 9 | 9.27 | 1,481,962 | +2.09% |
| 2026-06-23 | 8.96 | 9.32 | 8.96 | 9.08 | 1,378,088 | -0.77% |
| 2026-06-22 | 8.41 | 9.35 | 8.39 | 9.15 | 2,201,020 | +10.11% |
| 2026-06-18 | 8.25 | 8.59 | 7.93 | 8.31 | 8,197,172 | +4.01% |
| 2026-06-17 | 8.09 | 8.25 | 7.95 | 7.99 | 1,373,696 | +0.25% |
| 2026-06-16 | 8.5 | 8.5 | 7.96 | 7.97 | 1,913,082 | -6.89% |
| 2026-06-15 | 8.7 | 8.92 | 8.305 | 8.56 | 1,628,266 | +0.00% |
| 2026-06-12 | 8.23 | 8.715 | 8.16 | 8.56 | 1,361,836 | +4.90% |
| 2026-06-11 | 8.35 | 8.48 | 8.1 | 8.16 | 1,880,566 | -2.28% |
| 2026-06-10 | 8.53 | 8.985 | 8.1 | 8.35 | 1,600,397 | -3.69% |
| 2026-06-09 | 8.55 | 8.85 | 8.27 | 8.67 | 1,565,387 | +2.00% |
| 2026-06-08 | 8.68 | 8.86 | 8.38 | 8.5 | 1,508,851 | -0.12% |
| 2026-06-05 | 9.18 | 9.24 | 8.335 | 8.51 | 2,048,368 | -8.20% |
| 2026-06-04 | 8.75 | 9.57 | 8.75 | 9.27 | 2,853,648 | +5.34% |
| 2026-06-03 | 8.32 | 9.135 | 8.32 | 8.8 | 2,140,748 | +4.51% |
| 2026-06-02 | 8.52 | 8.605 | 8.07 | 8.42 | 1,722,993 | -1.06% |
| 2026-06-01 | 8.3 | 8.63 | 8.1 | 8.51 | 1,629,528 | +2.53% |
| 2026-05-29 | 8.09 | 8.42 | 8.09 | 8.3 | 1,366,204 | +2.60% |
| 2026-05-28 | 8 | 8.265 | 7.98 | 8.09 | 1,529,477 | +0.50% |
| 2026-05-27 | 7.95 | 8.42 | 7.91 | 8.05 | 1,740,320 | +1.26% |
| 2026-05-26 | 8.13 | 8.3 | 7.95 | 7.95 | 1,320,173 | -0.50% |
| 2026-05-22 | 7.99 | 8.34 | 7.9 | 7.99 | 1,588,913 | +0.76% |
| 2026-05-21 | 7.59 | 8.13 | 7.53 | 7.93 | 1,671,787 | +2.85% |
| 2026-05-20 | 7.7 | 8.015 | 7.7 | 7.71 | 1,434,891 | +0.65% |
| 2026-05-19 | 7.71 | 7.88 | 7.47 | 7.66 | 1,944,498 | -3.04% |
| 2026-05-18 | 8.79 | 8.84 | 7.835 | 7.9 | 4,225,378 | -9.92% |
| 2026-05-15 | 8.67 | 9.07 | 7.78 | 8.77 | 3,683,149 | -1.57% |
| 2026-05-14 | 9.19 | 9.27 | 8.27 | 8.91 | 3,024,835 | -0.34% |
| 2026-05-13 | 8.65 | 8.945 | 8.48 | 8.94 | 1,824,379 | +2.52% |
| 2026-05-12 | 8.89 | 8.971 | 8.23 | 8.72 | 2,830,462 | -1.47% |