Candel Therapeutics, Inc. (CADL)
NASDAQ: CADL · Real-Time Price · USD
6.25
+0.05 (0.81%)
Apr 29, 2026, 10:02 AM EDT - Market open
Candel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.25 | 6.36 | 6.12 | 6.20 | 6.20 | -1.43% | 647,090 |
| Apr 27, 2026 | 6.50 | 6.72 | 6.24 | 6.29 | 6.29 | -3.23% | 1,384,776 |
| Apr 24, 2026 | 7.04 | 7.05 | 6.40 | 6.50 | 6.50 | -7.67% | 1,688,678 |
| Apr 23, 2026 | 7.34 | 7.56 | 6.98 | 7.04 | 7.04 | -4.09% | 2,258,268 |
| Apr 22, 2026 | 7.06 | 7.53 | 6.74 | 7.34 | 7.34 | 4.86% | 2,543,057 |
| Apr 21, 2026 | 7.29 | 7.47 | 6.91 | 7.00 | 7.00 | -3.05% | 3,508,991 |
| Apr 20, 2026 | 6.38 | 7.66 | 6.38 | 7.22 | 7.22 | 13.34% | 5,283,859 |
| Apr 17, 2026 | 5.25 | 6.45 | 5.23 | 6.37 | 6.37 | 23.45% | 4,134,040 |
| Apr 16, 2026 | 5.18 | 5.21 | 5.04 | 5.16 | 5.16 | 0.19% | 1,282,313 |
| Apr 15, 2026 | 5.14 | 5.20 | 5.04 | 5.15 | 5.15 | 0.98% | 1,007,544 |
| Apr 14, 2026 | 4.90 | 5.11 | 4.87 | 5.10 | 5.10 | 4.72% | 1,202,271 |
| Apr 13, 2026 | 4.80 | 4.92 | 4.77 | 4.87 | 4.87 | 0.83% | 614,408 |
| Apr 10, 2026 | 4.82 | 4.86 | 4.76 | 4.83 | 4.83 | 0.63% | 591,619 |
| Apr 9, 2026 | 4.88 | 4.94 | 4.80 | 4.80 | 4.80 | -3.03% | 927,256 |
| Apr 8, 2026 | 5.09 | 5.14 | 4.90 | 4.95 | 4.95 | - | 826,379 |
| Apr 7, 2026 | 5.00 | 5.02 | 4.74 | 4.95 | 4.95 | -1.39% | 1,224,892 |
| Apr 6, 2026 | 5.01 | 5.21 | 5.01 | 5.02 | 5.02 | 0.40% | 1,532,716 |
| Apr 2, 2026 | 4.85 | 5.11 | 4.84 | 5.00 | 5.00 | 0.40% | 910,354 |
| Apr 1, 2026 | 4.95 | 5.16 | 4.91 | 4.98 | 4.98 | 1.63% | 942,963 |
| Mar 31, 2026 | 4.66 | 4.94 | 4.65 | 4.90 | 4.90 | 9.37% | 1,387,788 |
| Mar 30, 2026 | 4.80 | 4.80 | 4.44 | 4.48 | 4.48 | -6.86% | 1,199,887 |
| Mar 27, 2026 | 4.89 | 4.96 | 4.76 | 4.81 | 4.81 | -1.43% | 1,327,868 |
| Mar 26, 2026 | 4.93 | 5.02 | 4.82 | 4.88 | 4.88 | -2.20% | 1,126,783 |
| Mar 25, 2026 | 4.92 | 5.13 | 4.88 | 4.99 | 4.99 | 3.74% | 1,203,375 |
| Mar 24, 2026 | 4.91 | 4.95 | 4.79 | 4.81 | 4.81 | -3.61% | 965,430 |
| Mar 23, 2026 | 5.05 | 5.09 | 4.95 | 4.99 | 4.99 | 0.40% | 778,000 |
| Mar 20, 2026 | 4.91 | 5.17 | 4.85 | 4.97 | 4.97 | 1.22% | 1,652,341 |
| Mar 19, 2026 | 4.96 | 5.04 | 4.80 | 4.91 | 4.91 | -2.58% | 1,196,144 |
| Mar 18, 2026 | 5.22 | 5.22 | 5.02 | 5.04 | 5.04 | -2.51% | 1,018,479 |
| Mar 17, 2026 | 5.01 | 5.24 | 4.99 | 5.17 | 5.17 | 3.61% | 1,983,467 |
| Mar 16, 2026 | 4.71 | 5.00 | 4.62 | 4.99 | 4.99 | 6.85% | 1,491,199 |
| Mar 13, 2026 | 5.04 | 5.09 | 4.66 | 4.67 | 4.67 | -6.22% | 1,362,480 |
| Mar 12, 2026 | 5.01 | 5.08 | 4.93 | 4.98 | 4.98 | -2.35% | 1,482,487 |
| Mar 11, 2026 | 5.08 | 5.15 | 5.01 | 5.10 | 5.10 | -0.20% | 857,945 |
| Mar 10, 2026 | 5.11 | 5.30 | 5.07 | 5.11 | 5.11 | -0.39% | 1,654,301 |
| Mar 9, 2026 | 4.79 | 5.17 | 4.79 | 5.13 | 5.13 | 3.85% | 1,830,967 |
| Mar 6, 2026 | 4.72 | 5.00 | 4.65 | 4.94 | 4.94 | 1.86% | 1,006,397 |
| Mar 5, 2026 | 4.90 | 4.99 | 4.77 | 4.85 | 4.85 | -2.02% | 1,333,663 |
| Mar 4, 2026 | 4.99 | 5.10 | 4.89 | 4.95 | 4.95 | 0.81% | 1,058,225 |
| Mar 3, 2026 | 5.00 | 5.04 | 4.87 | 4.91 | 4.91 | -3.91% | 1,119,871 |
| Mar 2, 2026 | 5.06 | 5.20 | 5.06 | 5.11 | 5.11 | -2.67% | 1,126,307 |
| Feb 27, 2026 | 5.54 | 5.54 | 5.20 | 5.25 | 5.25 | 1.94% | 2,102,742 |
| Feb 26, 2026 | 5.18 | 5.20 | 5.04 | 5.15 | 5.15 | -0.58% | 1,486,086 |
| Feb 25, 2026 | 5.15 | 5.23 | 5.12 | 5.18 | 5.18 | 1.77% | 1,147,088 |
| Feb 24, 2026 | 4.95 | 5.11 | 4.76 | 5.09 | 5.09 | 2.41% | 2,882,371 |
| Feb 23, 2026 | 5.05 | 5.07 | 4.83 | 4.97 | 4.97 | -2.64% | 2,018,542 |
| Feb 20, 2026 | 5.45 | 5.50 | 4.98 | 5.11 | 5.11 | -14.20% | 7,804,311 |
| Feb 19, 2026 | 5.77 | 6.00 | 5.72 | 5.95 | 5.95 | 1.71% | 1,218,970 |
| Feb 18, 2026 | 5.66 | 5.99 | 5.57 | 5.85 | 5.85 | 3.91% | 618,201 |
| Feb 17, 2026 | 5.68 | 5.74 | 5.53 | 5.63 | 5.63 | -0.88% | 475,711 |
| Feb 13, 2026 | 5.66 | 5.82 | 5.61 | 5.68 | 5.68 | 1.43% | 473,160 |
| Feb 12, 2026 | 5.54 | 5.91 | 5.50 | 5.60 | 5.60 | 1.27% | 979,624 |
| Feb 11, 2026 | 5.78 | 5.82 | 5.40 | 5.53 | 5.53 | -3.99% | 585,900 |
| Feb 10, 2026 | 5.73 | 5.99 | 5.64 | 5.76 | 5.76 | -0.17% | 528,878 |
| Feb 9, 2026 | 5.83 | 5.83 | 5.53 | 5.77 | 5.77 | -1.03% | 440,648 |
| Feb 6, 2026 | 5.46 | 5.95 | 5.38 | 5.83 | 5.83 | 10.21% | 734,219 |
| Feb 5, 2026 | 5.63 | 5.67 | 5.24 | 5.29 | 5.29 | -7.36% | 739,836 |
| Feb 4, 2026 | 5.89 | 5.89 | 5.56 | 5.71 | 5.71 | -3.55% | 534,634 |
| Feb 3, 2026 | 5.91 | 6.02 | 5.67 | 5.92 | 5.92 | 0.85% | 461,566 |
| Feb 2, 2026 | 5.80 | 6.03 | 5.77 | 5.87 | 5.87 | 0.51% | 419,446 |
| Jan 30, 2026 | 5.87 | 6.11 | 5.80 | 5.84 | 5.84 | -1.52% | 560,257 |
| Jan 29, 2026 | 5.76 | 5.95 | 5.68 | 5.93 | 5.93 | 3.31% | 500,226 |
| Jan 28, 2026 | 6.09 | 6.14 | 5.70 | 5.74 | 5.74 | -5.90% | 600,616 |
| Jan 27, 2026 | 6.03 | 6.15 | 5.98 | 6.10 | 6.10 | 1.50% | 376,952 |
| Jan 26, 2026 | 6.24 | 6.24 | 5.91 | 6.01 | 6.01 | -3.06% | 706,168 |
| Jan 23, 2026 | 6.26 | 6.31 | 6.13 | 6.20 | 6.20 | -1.59% | 749,967 |
| Jan 22, 2026 | 6.28 | 6.62 | 6.20 | 6.30 | 6.30 | - | 846,802 |
| Jan 21, 2026 | 6.05 | 6.35 | 5.97 | 6.30 | 6.30 | 6.42% | 715,833 |
| Jan 20, 2026 | 6.20 | 6.47 | 5.91 | 5.92 | 5.92 | -7.50% | 1,206,197 |
| Jan 16, 2026 | 5.95 | 6.51 | 5.90 | 6.40 | 6.40 | 7.74% | 1,226,588 |
| Jan 15, 2026 | 6.23 | 6.24 | 5.88 | 5.94 | 5.94 | -4.35% | 744,787 |
| Jan 14, 2026 | 6.09 | 6.34 | 5.99 | 6.21 | 6.21 | 1.31% | 1,307,447 |
| Jan 13, 2026 | 5.84 | 6.18 | 5.63 | 6.13 | 6.13 | 4.61% | 886,342 |
| Jan 12, 2026 | 5.73 | 5.91 | 5.53 | 5.86 | 5.86 | 2.63% | 832,177 |
| Jan 9, 2026 | 5.62 | 5.87 | 5.57 | 5.71 | 5.71 | 2.88% | 672,765 |
| Jan 8, 2026 | 5.61 | 5.71 | 5.53 | 5.55 | 5.55 | -2.12% | 478,647 |
| Jan 7, 2026 | 5.58 | 5.86 | 5.57 | 5.67 | 5.67 | 1.61% | 527,702 |
| Jan 6, 2026 | 5.27 | 5.67 | 5.22 | 5.58 | 5.58 | 5.28% | 576,212 |
| Jan 5, 2026 | 5.48 | 5.59 | 5.25 | 5.30 | 5.30 | -2.57% | 541,444 |
| Jan 2, 2026 | 5.74 | 5.78 | 5.35 | 5.44 | 5.44 | -3.72% | 647,883 |
| Dec 31, 2025 | 5.71 | 5.75 | 5.52 | 5.65 | 5.65 | -1.05% | 688,993 |
| Dec 30, 2025 | 5.78 | 5.81 | 5.66 | 5.71 | 5.71 | -1.55% | 579,428 |
| Dec 29, 2025 | 5.94 | 6.02 | 5.79 | 5.80 | 5.80 | -3.49% | 432,457 |
| Dec 26, 2025 | 6.07 | 6.07 | 5.90 | 6.01 | 6.01 | -1.15% | 304,358 |
| Dec 24, 2025 | 5.87 | 6.14 | 5.86 | 6.08 | 6.08 | 3.58% | 345,871 |
| Dec 23, 2025 | 5.92 | 5.96 | 5.78 | 5.87 | 5.87 | -1.18% | 606,425 |
| Dec 22, 2025 | 5.57 | 6.14 | 5.45 | 5.94 | 5.94 | 6.64% | 933,826 |
| Dec 19, 2025 | 5.54 | 5.65 | 5.51 | 5.57 | 5.57 | 0.54% | 1,135,638 |
| Dec 18, 2025 | 5.55 | 5.78 | 5.51 | 5.54 | 5.54 | 0.73% | 647,432 |
| Dec 17, 2025 | 5.76 | 5.98 | 5.48 | 5.50 | 5.50 | -4.18% | 782,852 |
| Dec 16, 2025 | 5.72 | 5.87 | 5.60 | 5.74 | 5.74 | -0.52% | 520,724 |
| Dec 15, 2025 | 6.42 | 6.50 | 5.74 | 5.77 | 5.77 | -9.13% | 1,266,039 |
| Dec 12, 2025 | 6.47 | 6.55 | 6.16 | 6.35 | 6.35 | -1.85% | 1,414,832 |
| Dec 11, 2025 | 5.72 | 6.83 | 5.72 | 6.47 | 6.47 | 11.55% | 3,504,722 |
| Dec 10, 2025 | 5.61 | 5.93 | 5.55 | 5.80 | 5.80 | 2.47% | 1,098,519 |
| Dec 9, 2025 | 5.47 | 5.78 | 5.39 | 5.66 | 5.66 | 3.85% | 795,823 |
| Dec 8, 2025 | 5.42 | 5.65 | 5.40 | 5.45 | 5.45 | 2.25% | 889,287 |
| Dec 5, 2025 | 5.21 | 5.43 | 5.19 | 5.33 | 5.33 | 1.33% | 983,471 |
| Dec 4, 2025 | 5.00 | 5.32 | 4.97 | 5.26 | 5.26 | 4.78% | 1,382,911 |
| Dec 3, 2025 | 4.45 | 5.05 | 4.43 | 5.02 | 5.02 | 13.57% | 1,210,882 |