Candel Therapeutics, Inc. (CADL)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 10.83 | 14.28 | 10.73 | 14.00 | 14.00 | 1,675,200 |
| May 14, 2024 | 9.97 | 10.70 | 9.85 | 10.70 | 10.70 | 584,100 |
| May 13, 2024 | 9.60 | 10.47 | 9.46 | 10.20 | 10.20 | 541,000 |
| May 10, 2024 | 9.98 | 10.22 | 9.20 | 9.32 | 9.32 | 514,900 |
| May 09, 2024 | 10.63 | 10.88 | 9.15 | 9.97 | 9.97 | 1,080,200 |
| May 08, 2024 | 9.71 | 10.83 | 9.44 | 10.83 | 10.83 | 1,148,900 |
| May 07, 2024 | 9.00 | 9.64 | 8.66 | 9.59 | 9.59 | 765,100 |
| May 06, 2024 | 9.33 | 10.86 | 8.43 | 8.85 | 8.85 | 1,884,100 |
| May 03, 2024 | 8.34 | 9.39 | 8.34 | 9.02 | 9.02 | 1,008,800 |
| May 02, 2024 | 7.64 | 8.78 | 7.44 | 8.43 | 8.43 | 1,258,300 |
| May 01, 2024 | 7.03 | 7.98 | 6.94 | 7.98 | 7.98 | 1,099,600 |
| Apr 30, 2024 | 6.50 | 7.30 | 6.25 | 7.05 | 7.05 | 1,114,600 |
| Apr 29, 2024 | 6.43 | 6.60 | 6.18 | 6.41 | 6.41 | 366,200 |
| Apr 26, 2024 | 6.51 | 6.60 | 6.02 | 6.39 | 6.39 | 392,000 |
| Apr 25, 2024 | 5.90 | 6.81 | 5.74 | 6.43 | 6.43 | 750,600 |
| Apr 24, 2024 | 6.04 | 6.33 | 5.71 | 6.05 | 6.05 | 672,200 |
| Apr 23, 2024 | 5.47 | 5.98 | 5.46 | 5.91 | 5.91 | 462,300 |
| Apr 22, 2024 | 5.12 | 5.68 | 5.10 | 5.54 | 5.54 | 582,000 |
| Apr 19, 2024 | 5.44 | 5.55 | 5.05 | 5.17 | 5.17 | 516,500 |
| Apr 18, 2024 | 5.34 | 5.99 | 5.22 | 5.46 | 5.46 | 741,300 |
| Apr 17, 2024 | 5.83 | 5.95 | 5.32 | 5.44 | 5.44 | 847,500 |
| Apr 16, 2024 | 5.68 | 6.34 | 5.63 | 5.89 | 5.89 | 1,089,400 |
| Apr 15, 2024 | 6.50 | 6.60 | 5.74 | 5.82 | 5.82 | 2,220,600 |
| Apr 12, 2024 | 6.85 | 7.50 | 6.57 | 6.66 | 6.66 | 6,784,700 |
| Apr 11, 2024 | 6.40 | 7.92 | 5.83 | 7.28 | 7.28 | 64,185,300 |
| Apr 10, 2024 | 5.00 | 5.53 | 4.75 | 5.10 | 5.10 | 2,760,700 |
| Apr 09, 2024 | 6.25 | 6.52 | 4.88 | 5.09 | 5.09 | 3,760,500 |
| Apr 08, 2024 | 6.00 | 7.84 | 5.97 | 6.43 | 6.43 | 15,547,600 |
| Apr 05, 2024 | 7.00 | 11.40 | 5.58 | 6.64 | 6.64 | 83,911,600 |
| Apr 04, 2024 | 2.03 | 7.65 | 2.00 | 6.40 | 6.40 | 143,930,500 |
| Apr 03, 2024 | 1.70 | 1.70 | 1.56 | 1.68 | 1.68 | 85,700 |
| Apr 02, 2024 | 1.77 | 1.77 | 1.62 | 1.69 | 1.69 | 83,800 |
| Apr 01, 2024 | 1.72 | 1.75 | 1.65 | 1.75 | 1.75 | 101,000 |
| Mar 28, 2024 | 1.53 | 1.61 | 1.53 | 1.58 | 1.58 | 30,600 |
| Mar 27, 2024 | 1.47 | 1.54 | 1.45 | 1.54 | 1.54 | 30,800 |
| Mar 26, 2024 | 1.53 | 1.54 | 1.45 | 1.49 | 1.49 | 40,600 |
| Mar 25, 2024 | 1.52 | 1.59 | 1.46 | 1.52 | 1.52 | 33,900 |
| Mar 22, 2024 | 1.49 | 1.55 | 1.42 | 1.50 | 1.50 | 30,400 |
| Mar 21, 2024 | 1.55 | 1.57 | 1.40 | 1.45 | 1.45 | 33,600 |
| Mar 20, 2024 | 1.45 | 1.54 | 1.45 | 1.50 | 1.50 | 27,600 |
| Mar 19, 2024 | 1.40 | 1.55 | 1.40 | 1.50 | 1.50 | 29,200 |
| Mar 18, 2024 | 1.54 | 1.54 | 1.34 | 1.40 | 1.40 | 69,900 |
| Mar 15, 2024 | 1.60 | 1.60 | 1.48 | 1.50 | 1.50 | 63,800 |
| Mar 14, 2024 | 1.57 | 1.63 | 1.53 | 1.56 | 1.56 | 35,500 |
| Mar 13, 2024 | 1.63 | 1.63 | 1.56 | 1.57 | 1.57 | 16,200 |
| Mar 12, 2024 | 1.71 | 1.71 | 1.60 | 1.61 | 1.61 | 14,000 |
| Mar 11, 2024 | 1.55 | 1.74 | 1.55 | 1.68 | 1.68 | 132,900 |
| Mar 08, 2024 | 1.59 | 1.61 | 1.53 | 1.57 | 1.57 | 70,900 |
| Mar 07, 2024 | 1.55 | 1.59 | 1.50 | 1.53 | 1.53 | 93,900 |
| Mar 06, 2024 | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | 59,900 |
| Mar 05, 2024 | 1.66 | 1.66 | 1.55 | 1.63 | 1.63 | 58,200 |
| Mar 04, 2024 | 1.69 | 1.69 | 1.60 | 1.65 | 1.65 | 177,800 |
| Mar 01, 2024 | 1.85 | 1.88 | 1.68 | 1.70 | 1.70 | 139,500 |
| Feb 29, 2024 | 1.86 | 1.95 | 1.82 | 1.86 | 1.86 | 111,500 |
| Feb 28, 2024 | 1.79 | 1.79 | 1.71 | 1.79 | 1.79 | 71,300 |
| Feb 27, 2024 | 1.74 | 1.80 | 1.71 | 1.74 | 1.74 | 39,200 |
| Feb 26, 2024 | 1.72 | 1.81 | 1.72 | 1.78 | 1.78 | 57,100 |
| Feb 23, 2024 | 1.83 | 1.83 | 1.65 | 1.75 | 1.75 | 84,700 |
| Feb 22, 2024 | 1.85 | 1.85 | 1.70 | 1.73 | 1.73 | 81,300 |
| Feb 21, 2024 | 1.69 | 1.77 | 1.62 | 1.76 | 1.76 | 59,000 |
| Feb 20, 2024 | 1.68 | 1.77 | 1.63 | 1.72 | 1.72 | 96,500 |
| Feb 16, 2024 | 1.80 | 1.80 | 1.60 | 1.72 | 1.72 | 113,600 |
| Feb 15, 2024 | 1.84 | 1.84 | 1.60 | 1.74 | 1.74 | 115,200 |
| Feb 14, 2024 | 1.76 | 1.80 | 1.60 | 1.69 | 1.69 | 253,100 |
| Feb 13, 2024 | 1.49 | 1.94 | 1.44 | 1.80 | 1.80 | 1,932,600 |
| Feb 12, 2024 | 1.45 | 1.49 | 1.30 | 1.39 | 1.39 | 36,800 |
| Feb 09, 2024 | 1.23 | 1.44 | 1.21 | 1.43 | 1.43 | 23,300 |
| Feb 08, 2024 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | 7,400 |
| Feb 07, 2024 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | 17,700 |
| Feb 06, 2024 | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | 21,800 |
| Feb 05, 2024 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | 1,800 |
| Feb 02, 2024 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | 9,000 |
| Feb 01, 2024 | 1.35 | 1.36 | 1.26 | 1.32 | 1.32 | 19,600 |
| Jan 31, 2024 | 1.25 | 1.33 | 1.25 | 1.30 | 1.30 | 24,000 |
| Jan 30, 2024 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 4,600 |
| Jan 29, 2024 | 1.16 | 1.25 | 1.16 | 1.23 | 1.23 | 22,100 |
| Jan 26, 2024 | 1.22 | 1.29 | 1.16 | 1.21 | 1.21 | 20,100 |
| Jan 25, 2024 | 1.33 | 1.33 | 1.25 | 1.26 | 1.26 | 9,400 |
| Jan 24, 2024 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | 6,100 |
| Jan 23, 2024 | 1.35 | 1.39 | 1.26 | 1.32 | 1.32 | 134,900 |
| Jan 22, 2024 | 1.27 | 1.33 | 1.27 | 1.32 | 1.32 | 8,100 |
| Jan 19, 2024 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | 11,600 |
| Jan 18, 2024 | 1.23 | 1.37 | 1.23 | 1.29 | 1.29 | 27,100 |
| Jan 17, 2024 | 1.20 | 1.27 | 1.19 | 1.25 | 1.25 | 45,800 |
| Jan 16, 2024 | 1.30 | 1.32 | 1.23 | 1.24 | 1.24 | 33,700 |
| Jan 12, 2024 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | 11,200 |
| Jan 11, 2024 | 1.34 | 1.39 | 1.22 | 1.28 | 1.28 | 36,900 |
| Jan 10, 2024 | 1.40 | 1.45 | 1.32 | 1.38 | 1.38 | 35,600 |
| Jan 09, 2024 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | 20,400 |
| Jan 08, 2024 | 1.35 | 1.42 | 1.30 | 1.38 | 1.38 | 93,500 |
| Jan 05, 2024 | 1.49 | 1.49 | 1.38 | 1.41 | 1.41 | 24,700 |
| Jan 04, 2024 | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | 17,000 |
| Jan 03, 2024 | 1.45 | 1.50 | 1.28 | 1.49 | 1.49 | 74,200 |
| Jan 02, 2024 | 1.49 | 1.49 | 1.41 | 1.45 | 1.45 | 76,600 |
| Dec 29, 2023 | 1.38 | 1.49 | 1.32 | 1.47 | 1.47 | 102,500 |
| Dec 28, 2023 | 1.36 | 1.40 | 1.30 | 1.39 | 1.39 | 108,500 |
| Dec 27, 2023 | 1.15 | 1.42 | 1.10 | 1.39 | 1.39 | 380,500 |
| Dec 26, 2023 | 1.15 | 1.20 | 1.10 | 1.14 | 1.14 | 19,500 |
| Dec 22, 2023 | 1.08 | 1.20 | 1.08 | 1.12 | 1.12 | 101,100 |
| Dec 21, 2023 | 1.06 | 1.14 | 1.06 | 1.12 | 1.12 | 63,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.