Dark

CADL
Candel Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:57 PM EDT

10.16USD-2.682%(-0.28)1,033,837

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

10.68USD+2.299%(+0.24)1,092

After-hours

Oct 1, 2026 4:26:30 PM EDT

10.16USD0.000%(0.00)5,280

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	10.7200	10.7200	10.1600	10.1600	-2.682%	1,037,610	0.000%
2026-09-30	11.0200	11.2450	10.3700	10.4400	-4.044%	1,268,853	-2.682%
2026-09-29	11.2500	11.2500	10.5700	10.8800	-2.770%	963,288	-6.618%
2026-09-28	10.9800	11.5200	10.7600	11.1900	+1.543%	771,017	-9.205%
2026-09-25	11.5000	11.5500	11.0100	11.0200	-4.589%	799,764	-7.804%
2026-09-24	11.2200	11.5900	10.8500	11.5500	+2.303%	883,107	-12.035%
2026-09-23	11.9300	12.0056	11.2700	11.2900	-4.726%	1,287,820	-10.009%
2026-09-22	11.2800	11.9600	11.1500	11.8500	+5.709%	882,043	-14.262%
2026-09-21	11.8500	11.8999	11.1300	11.2100	+3.318%	1,086,919	-9.367%
2026-09-18	11.2800	11.3800	10.7800	10.8500	-4.321%	3,014,534	-6.359%
2026-09-17	10.9500	11.5000	10.8600	11.3400	+2.904%	798,619	-10.406%
2026-09-16	11.1600	11.4300	10.8300	11.0200	-0.899%	1,168,699	-7.804%
2026-09-15	10.6300	11.1400	10.4100	11.1200	+4.169%	1,065,387	-8.633%
2026-09-14	10.4100	10.9700	10.3200	10.6750	+1.233%	940,804	-4.824%
2026-09-11	11.3200	11.4100	9.8550	10.5450	-6.929%	3,596,202	-3.651%
2026-09-10	12.0500	12.0500	11.2000	11.3300	-6.902%	1,952,925	-10.327%
2026-09-09	12.5200	12.7800	12.1300	12.1700	-3.413%	661,254	-16.516%
2026-09-08	12.5700	12.8458	12.0200	12.6000	-1.408%	1,002,103	-19.365%
2026-09-04	12.9100	13.0500	12.7600	12.7800	-1.465%	535,822	-20.501%
2026-09-03	13.2100	13.2800	12.7300	12.9700	-1.742%	628,313	-21.665%
2026-09-02	12.8100	13.4099	12.6713	13.2000	+2.724%	807,852	-23.030%
2026-09-01	12.9300	13.0350	12.6020	12.8500	-1.683%	935,642	-20.934%
2026-08-31	13.0200	13.2200	12.6300	13.0700	0.000%	895,014	-22.265%
2026-08-28	13.6350	13.7999	12.8800	13.0700	-4.945%	1,236,463	-22.265%
2026-08-27	13.2600	14.0000	13.2000	13.7500	+3.539%	1,185,356	-26.109%
2026-08-26	13.6000	13.8500	13.1900	13.2800	-2.353%	977,998	-23.494%
2026-08-25	13.0900	13.9500	12.9723	13.6000	+5.754%	1,342,938	-25.294%
2026-08-24	12.9900	12.9900	12.4000	12.8600	-2.056%	959,089	-20.995%
2026-08-21	12.5200	13.2550	12.3800	13.1300	+6.316%	1,339,299	-22.620%
2026-08-20	13.2300	13.3800	12.3300	12.3500	-8.519%	1,541,935	-17.733%
2026-08-19	12.4200	13.8200	12.2795	13.5000	+12.033%	2,376,815	-24.741%
2026-08-18	12.0300	12.1500	11.7700	12.0500	-0.905%	786,871	-15.685%
2026-08-17	11.4900	12.4850	11.1100	12.1600	+3.754%	2,160,898	-16.447%
2026-08-14	11.8500	11.9450	11.0400	11.7200	-0.678%	2,069,293	-13.311%
2026-08-13	10.8500	11.8700	10.4750	11.8000	+10.487%	2,152,443	-13.898%
2026-08-12	10.7100	10.9000	10.5000	10.6800	+0.282%	1,378,941	-4.869%
2026-08-11	10.5800	10.6900	10.4100	10.6500	+1.429%	857,173	-4.601%
2026-08-10	10.5000	10.6600	10.3500	10.5000	-0.850%	648,487	-3.238%
2026-08-07	10.6900	10.7400	10.5200	10.5900	+0.095%	800,789	-4.060%
2026-08-06	10.4700	10.7977	10.4200	10.5800	+1.147%	1,298,232	-3.970%
2026-08-05	10.5700	10.8150	10.2800	10.4600	-0.476%	750,663	-2.868%
2026-08-04	10.1500	10.5200	10.0900	10.5100	+4.369%	1,072,774	-3.330%
2026-08-03	9.9700	10.1750	9.5100	10.0700	+0.599%	879,391	+0.894%
2026-07-31	9.9500	10.1300	9.8000	10.0100	+1.418%	1,117,506	+1.499%
2026-07-30	9.5100	9.9500	9.3800	9.8700	+5.000%	875,603	+2.938%
2026-07-29	9.8100	9.8500	9.1612	9.4000	-2.893%	1,441,346	+8.085%
2026-07-28	9.7600	10.1500	9.5600	9.6800	-2.811%	1,667,318	+4.959%
2026-07-27	9.5100	10.2000	9.5100	9.9600	+4.184%	1,272,117	+2.008%
2026-07-24	9.8600	9.9650	9.4550	9.5600	-3.043%	1,012,021	+6.276%
2026-07-23	9.9100	10.1700	9.8200	9.8600	-2.279%	766,393	+3.043%
2026-07-22	10.1400	10.3000	9.9850	10.0900	-1.272%	779,563	+0.694%
2026-07-21	9.7700	10.2900	9.6800	10.2200	+6.792%	1,284,137	-0.587%
2026-07-20	10.1800	10.5900	9.5500	9.5700	-5.992%	1,115,405	+6.165%
2026-07-17	9.3550	10.5000	9.2600	10.1800	+7.384%	2,380,160	-0.196%
2026-07-16	9.5500	9.6719	9.2300	9.4800	-1.660%	994,707	+7.173%
2026-07-15	9.9100	9.9800	9.5850	9.6400	-2.330%	1,158,298	+5.394%
2026-07-14	9.7400	10.1600	9.5501	9.8700	+2.386%	1,412,212	+2.938%
2026-07-13	9.7000	9.8800	9.1900	9.6400	+1.581%	1,627,557	+5.394%
2026-07-10	9.8500	9.8600	9.2150	9.4900	-4.044%	1,190,953	+7.060%
2026-07-09	10.0200	10.0200	9.7750	9.8900	+0.101%	1,101,830	+2.730%
2026-07-08	9.6300	9.9500	9.4900	9.8800	+0.305%	1,945,023	+2.834%
2026-07-07	10.2100	10.2677	9.6100	9.8500	-1.795%	1,575,901	+3.147%
2026-07-06	9.8800	10.4500	9.8500	10.0300	+2.035%	1,075,498	+1.296%
2026-07-02	9.9700	10.1700	9.5700	9.8300	-0.506%	1,550,102	+3.357%
2026-07-01	10.3000	10.8700	9.8550	9.8800	-4.078%	1,875,644	+2.834%
2026-06-30	10.4400	11.3599	10.2700	10.3000	-0.579%	2,943,146	-1.359%
2026-06-29	9.8840	10.3800	9.8000	10.3600	+5.822%	1,488,456	-1.931%
2026-06-26	9.4100	9.9900	9.4100	9.7900	+3.379%	4,925,639	+3.779%
2026-06-25	9.2400	9.6100	9.0600	9.4700	+2.157%	1,267,607	+7.286%
2026-06-24	9.0800	9.5100	9.0000	9.2700	+2.093%	1,481,963	+9.601%
2026-06-23	8.9600	9.3200	8.9600	9.0800	-0.765%	1,378,088	+11.894%
2026-06-22	8.4100	9.3500	8.3900	9.1500	+10.108%	2,201,021	+11.038%
2026-06-18	8.2500	8.5900	7.9300	8.3100	+4.005%	8,197,173	+22.262%
2026-06-17	8.0900	8.2500	7.9500	7.9900	+0.251%	1,373,697	+27.159%
2026-06-16	8.5000	8.5000	7.9600	7.9700	-6.893%	1,913,082	+27.478%
2026-06-15	8.7000	8.9200	8.3050	8.5600	0.000%	1,628,266	+18.692%
2026-06-12	8.2300	8.7150	8.1600	8.5600	+4.902%	1,361,837	+18.692%
2026-06-11	8.3500	8.4800	8.1000	8.1600	-2.275%	1,880,566	+24.510%
2026-06-10	8.5300	8.9850	8.1000	8.3500	-3.691%	1,600,397	+21.677%
2026-06-09	8.5500	8.8500	8.2700	8.6700	+2.000%	1,565,387	+17.186%
2026-06-08	8.6800	8.8600	8.3800	8.5000	-0.118%	1,508,852	+19.529%
2026-06-05	9.1800	9.2400	8.3350	8.5100	-8.198%	2,048,369	+19.389%
2026-06-04	8.7500	9.5699	8.7500	9.2700	+5.341%	2,853,649	+9.601%
2026-06-03	8.3200	9.1350	8.3200	8.8000	+4.513%	2,140,748	+15.455%
2026-06-02	8.5200	8.6046	8.0700	8.4200	-1.058%	1,722,993	+20.665%
2026-06-01	8.3000	8.6300	8.1000	8.5100	+2.530%	1,629,528	+19.389%
2026-05-29	8.0900	8.4199	8.0900	8.3000	+2.596%	1,366,205	+22.410%
2026-05-28	8.0000	8.2650	7.9800	8.0900	+0.497%	1,529,470	+25.587%
2026-05-27	7.9500	8.4200	7.9100	8.0500	+1.258%	1,740,321	+26.211%
2026-05-26	8.1300	8.2998	7.9500	7.9500	-0.501%	1,320,174	+27.799%
2026-05-22	7.9900	8.3400	7.9000	7.9900	+0.757%	1,588,914	+27.159%
2026-05-21	7.5900	8.1300	7.5300	7.9300	+2.853%	1,671,462	+28.121%
2026-05-20	7.7000	8.0151	7.7000	7.7100	+0.653%	1,434,891	+31.777%
2026-05-19	7.7100	7.8800	7.4700	7.6600	-3.038%	1,944,498	+32.637%
2026-05-18	8.7900	8.8400	7.8350	7.9000	-9.920%	4,225,378	+28.608%
2026-05-15	8.6700	9.0700	7.7800	8.7700	-1.571%	3,683,150	+15.849%
2026-05-14	9.1900	9.2700	8.2700	8.9100	-0.336%	3,024,836	+14.029%
2026-05-13	8.6500	8.9450	8.4800	8.9400	+2.523%	1,824,380	+13.647%
2026-05-12	8.8900	8.9710	8.2300	8.7200	-1.469%	2,830,463	+16.514%
2026-05-11	8.5000	9.2554	8.5000	8.8500	+5.988%	3,892,167	+14.802%
2026-05-08	7.8750	8.3600	7.7700	8.3500	+7.189%	2,533,637	+21.677%
2026-05-07	7.5800	7.9100	7.3700	7.7900	+2.097%	2,338,483	+30.424%
2026-05-06	7.6300	7.9250	7.5000	7.6300	-0.522%	1,831,107	+33.159%
2026-05-05	7.5600	7.9884	7.4900	7.6700	+1.859%	2,706,143	+32.464%
2026-05-04	6.5700	7.5400	6.5500	7.5300	+16.383%	2,538,561	+34.927%
2026-05-01	6.1500	6.5200	6.1100	6.4700	+4.693%	1,594,678	+57.032%
2026-04-30	6.1800	6.4300	6.1300	6.1800	0.000%	1,270,417	+64.401%
2026-04-29	6.2100	6.4900	6.1700	6.1800	-0.323%	1,333,079	+64.401%
2026-04-28	6.2500	6.3550	6.1200	6.2000	-1.431%	647,281	+63.871%
2026-04-27	6.5000	6.7200	6.2400	6.2900	-3.231%	1,390,805	+61.526%
2026-04-24	7.0400	7.0500	6.3950	6.5000	-7.670%	1,691,673	+56.308%
2026-04-23	7.3400	7.5550	6.9800	7.0400	-4.087%	2,260,469	+44.318%
2026-04-22	7.0600	7.5300	6.7364	7.3400	+4.857%	2,548,747	+38.420%
2026-04-21	7.2900	7.4700	6.9100	7.0000	-3.047%	3,513,017	+45.143%
2026-04-20	6.3820	7.6550	6.3820	7.2200	+13.344%	5,301,238	+40.720%
2026-04-17	5.2500	6.4500	5.2301	6.3700	+23.450%	4,148,099	+59.498%
2026-04-16	5.1800	5.2050	5.0350	5.1600	+0.194%	1,283,765	+96.899%
2026-04-15	5.1400	5.2025	5.0400	5.1500	+0.980%	1,011,274	+97.282%
2026-04-14	4.9000	5.1100	4.8725	5.1000	+4.723%	1,203,473	+99.216%
2026-04-13	4.8000	4.9150	4.7701	4.8700	+0.828%	617,209	+108.624%
2026-04-10	4.8200	4.8600	4.7600	4.8300	+0.625%	591,602	+110.352%
2026-04-09	4.8800	4.9396	4.8000	4.8000	-3.030%	927,257	+111.667%
2026-04-08	5.0900	5.1400	4.8950	4.9500	0.000%	826,380	+105.253%
2026-04-07	5.0000	5.0200	4.7400	4.9500	-1.394%	1,224,892	+105.253%
2026-04-06	5.0100	5.2050	5.0100	5.0200	+0.400%	1,532,717	+102.390%
2026-04-02	4.8500	5.1050	4.8400	5.0000	+0.402%	910,354	+103.200%
2026-04-01	4.9500	5.1576	4.9100	4.9800	+1.633%	942,963	+104.016%
2026-03-31	4.6600	4.9400	4.6500	4.9000	+9.375%	1,387,789	+107.347%
2026-03-30	4.8000	4.8000	4.4400	4.4800	-6.861%	1,199,888	+126.786%
2026-03-27	4.8900	4.9607	4.7600	4.8100	-1.434%	1,327,868	+111.227%
2026-03-26	4.9300	5.0200	4.8200	4.8800	-2.204%	1,126,783	+108.197%
2026-03-25	4.9242	5.1300	4.8800	4.9900	+3.742%	1,203,376	+103.607%
2026-03-24	4.9100	4.9500	4.7850	4.8100	-3.607%	965,431	+111.227%
2026-03-23	5.0500	5.0900	4.9450	4.9900	+0.402%	778,001	+103.607%
2026-03-20	4.9100	5.1700	4.8500	4.9700	+1.222%	1,652,363	+104.427%
2026-03-19	4.9600	5.0400	4.8000	4.9100	-2.579%	1,196,144	+106.925%
2026-03-18	5.2200	5.2200	5.0150	5.0400	-2.515%	1,018,480	+101.587%
2026-03-17	5.0100	5.2400	4.9850	5.1700	+3.607%	1,983,467	+96.518%
2026-03-16	4.7100	5.0000	4.6200	4.9900	+6.852%	1,491,199	+103.607%
2026-03-13	5.0400	5.0900	4.6600	4.6700	-6.225%	1,362,480	+117.559%
2026-03-12	5.0100	5.0800	4.9300	4.9800	-2.353%	1,482,487	+104.016%
2026-03-11	5.0800	5.1450	5.0050	5.1000	-0.196%	857,945	+99.216%
2026-03-10	5.1100	5.2950	5.0700	5.1100	-0.390%	1,654,302	+98.826%
2026-03-09	4.7900	5.1700	4.7900	5.1300	+3.846%	1,830,968	+98.051%
2026-03-06	4.7200	5.0000	4.6500	4.9400	+1.856%	1,006,397	+105.668%
2026-03-05	4.9000	4.9850	4.7700	4.8500	-2.020%	1,333,664	+109.485%
2026-03-04	4.9900	5.1000	4.8900	4.9500	+0.815%	1,058,226	+105.253%
2026-03-03	5.0000	5.0400	4.8650	4.9100	-3.914%	1,119,871	+106.925%
2026-03-02	5.0600	5.2000	5.0600	5.1100	-2.667%	1,126,292	+98.826%
2026-02-27	5.5400	5.5400	5.2000	5.2500	+1.942%	2,102,487	+93.524%
2026-02-26	5.1800	5.1950	5.0400	5.1500	-0.579%	1,486,086	+97.282%
2026-02-25	5.1500	5.2300	5.1200	5.1800	+1.768%	1,147,065	+96.139%
2026-02-24	4.9500	5.1100	4.7600	5.0900	+2.414%	2,882,270	+99.607%
2026-02-23	5.0500	5.0700	4.8300	4.9700	-2.644%	2,018,543	+104.427%
2026-02-20	5.4500	5.5000	4.9801	5.1050	-14.202%	7,804,311	+99.021%
2026-02-19	5.7700	6.0000	5.7224	5.9500	+1.709%	1,218,970	+70.756%
2026-02-18	5.6600	5.9900	5.5700	5.8500	+3.908%	618,201	+73.675%
2026-02-17	5.6800	5.7400	5.5250	5.6300	-0.880%	475,698	+80.462%
2026-02-13	5.6600	5.8200	5.6100	5.6800	+1.429%	473,162	+78.873%
2026-02-12	5.5400	5.9076	5.5000	5.6000	+1.266%	979,624	+81.429%
2026-02-11	5.7800	5.8200	5.3994	5.5300	-3.993%	585,900	+83.725%
2026-02-10	5.7300	5.9891	5.6350	5.7600	-0.173%	528,828	+76.389%
2026-02-09	5.8300	5.8300	5.5300	5.7700	-1.029%	440,648	+76.083%
2026-02-06	5.4600	5.9500	5.3800	5.8300	+10.208%	734,219	+74.271%
2026-02-05	5.6300	5.6700	5.2400	5.2900	-7.356%	739,821	+92.060%
2026-02-04	5.8900	5.8900	5.5600	5.7100	-3.547%	534,626	+77.933%
2026-02-03	5.9100	6.0175	5.6700	5.9200	+0.852%	461,476	+71.622%
2026-02-02	5.8000	6.0250	5.7700	5.8700	+0.514%	419,445	+73.083%
2026-01-30	5.8700	6.1100	5.7950	5.8400	-1.518%	560,257	+73.973%
2026-01-29	5.7600	5.9500	5.6800	5.9300	+3.310%	500,226	+71.332%
2026-01-28	6.0900	6.1350	5.7000	5.7400	-5.902%	600,616	+77.003%
2026-01-27	6.0300	6.1500	5.9800	6.1000	+1.498%	376,952	+66.557%
2026-01-26	6.2350	6.2350	5.9100	6.0100	-3.065%	706,168	+69.052%
2026-01-23	6.2600	6.3100	6.1311	6.2000	-1.587%	749,967	+63.871%
2026-01-22	6.2800	6.6200	6.2000	6.3000	0.000%	846,802	+61.270%
2026-01-21	6.0500	6.3450	5.9700	6.3000	+6.419%	715,638	+61.270%
2026-01-20	6.2000	6.4700	5.9100	5.9200	-7.500%	1,206,197	+71.622%
2026-01-16	5.9500	6.5100	5.9000	6.4000	+7.744%	1,226,588	+58.750%
2026-01-15	6.2300	6.2380	5.8800	5.9400	-4.348%	744,787	+71.044%
2026-01-14	6.0900	6.3400	5.9900	6.2100	+1.305%	1,307,447	+63.607%
2026-01-13	5.8400	6.1800	5.6250	6.1300	+4.608%	885,959	+65.742%
2026-01-12	5.7300	5.9138	5.5300	5.8600	+2.627%	832,177	+73.379%
2026-01-09	5.6200	5.8700	5.5650	5.7100	+2.883%	659,575	+77.933%
2026-01-08	5.6100	5.7100	5.5250	5.5500	-2.116%	478,647	+83.063%
2026-01-07	5.5800	5.8600	5.5650	5.6700	+1.613%	527,702	+79.189%
2026-01-06	5.2700	5.6700	5.2200	5.5800	+5.283%	576,212	+82.079%
2026-01-05	5.4800	5.5900	5.2500	5.3000	-2.574%	541,444	+91.698%
2026-01-02	5.7400	5.7771	5.3450	5.4400	-3.717%	647,883	+86.765%
2025-12-31	5.7100	5.7500	5.5200	5.6500	-1.051%	688,993	+79.823%
2025-12-30	5.7800	5.8100	5.6600	5.7100	-1.552%	579,428	+77.933%
2025-12-29	5.9400	6.0150	5.7911	5.8000	-3.494%	429,507	+75.172%
2025-12-26	6.0700	6.0700	5.9000	6.0100	-1.151%	302,216	+69.052%
2025-12-24	5.8700	6.1400	5.8600	6.0800	+3.578%	344,677	+67.105%
2025-12-23	5.9200	5.9638	5.7800	5.8700	-1.178%	602,276	+73.083%
2025-12-22	5.5700	6.1390	5.4500	5.9400	+6.643%	930,000	+71.044%
2025-12-19	5.5400	5.6500	5.5100	5.5700	+0.542%	1,135,638	+82.406%
2025-12-18	5.5500	5.7800	5.5100	5.5400	+0.727%	647,432	+83.394%
2025-12-17	5.7600	5.9800	5.4750	5.5000	-4.181%	782,852	+84.727%
2025-12-16	5.7200	5.8700	5.6000	5.7400	-0.520%	520,724	+77.003%
2025-12-15	6.4200	6.5000	5.7350	5.7700	-9.134%	1,266,039	+76.083%
2025-12-12	6.4740	6.5500	6.1600	6.3500	-1.855%	1,414,832	+60.000%
2025-12-11	5.7200	6.8250	5.7200	6.4700	+11.552%	3,491,190	+57.032%
2025-12-10	5.6100	5.9300	5.5450	5.8000	+2.473%	1,098,519	+75.172%
2025-12-09	5.4700	5.7800	5.3850	5.6600	+3.853%	795,823	+79.505%
2025-12-08	5.4200	5.6500	5.4025	5.4500	+2.251%	889,287	+86.422%
2025-12-05	5.2100	5.4300	5.1900	5.3300	+1.331%	983,471	+90.619%
2025-12-04	5.0000	5.3200	4.9700	5.2600	+4.781%	1,382,911	+93.156%
2025-12-03	4.4500	5.0500	4.4250	5.0200	+13.575%	1,210,882	+102.390%
2025-12-02	4.5200	4.5400	4.3800	4.4200	-1.339%	559,922	+129.864%
2025-12-01	4.6700	4.7050	4.4200	4.4800	-6.080%	817,519	+126.786%
2025-11-28	4.6600	4.8700	4.6300	4.7700	+3.247%	478,073	+112.998%
2025-11-26	4.4800	4.6600	4.4200	4.6200	+3.356%	969,325	+119.913%
2025-11-25	4.5700	4.5700	4.3500	4.4700	-1.325%	652,818	+127.293%
2025-11-24	4.6100	4.6800	4.5100	4.5300	-0.440%	616,315	+124.283%
2025-11-21	4.4400	4.6700	4.3700	4.5500	+2.941%	745,154	+123.297%
2025-11-20	4.4600	4.6300	4.3800	4.4200	0.000%	803,241	+129.864%
2025-11-19	4.6000	4.7228	4.4000	4.4200	-4.329%	518,700	+129.864%
2025-11-18	4.6600	4.7000	4.4500	4.6200	-2.326%	722,391	+119.913%
2025-11-17	4.6400	4.9800	4.5650	4.7300	+1.940%	803,060	+114.799%
2025-11-14	4.5300	4.7300	4.5100	4.6400	+0.651%	554,146	+118.966%
2025-11-13	4.8800	4.8800	4.4600	4.6100	-6.301%	1,435,631	+120.390%
2025-11-12	5.0300	5.1150	4.8600	4.9200	-1.992%	682,480	+106.504%
2025-11-11	5.0200	5.1300	4.9700	5.0200	-0.986%	569,213	+102.390%
2025-11-10	5.1800	5.3200	4.9450	5.0700	+0.595%	486,830	+100.394%
2025-11-07	4.9100	5.0600	4.7700	5.0400	+2.024%	586,188	+101.587%
2025-11-06	5.0400	5.0700	4.9200	4.9400	-2.947%	443,688	+105.668%
2025-11-05	5.1400	5.1400	4.9800	5.0900	-0.780%	499,848	+99.607%
2025-11-04	5.0300	5.2700	5.0300	5.1300	-1.724%	579,065	+98.051%
2025-11-03	5.3500	5.4400	5.1900	5.2200	-2.974%	518,464	+94.636%
2025-10-31	5.5900	5.6700	5.3000	5.3800	-3.584%	837,419	+88.848%
2025-10-30	5.4400	5.8000	5.3850	5.5800	+1.639%	914,147	+82.079%
2025-10-29	5.5700	5.5700	5.3500	5.4900	-1.964%	546,615	+85.064%
2025-10-28	5.5700	5.8500	5.4100	5.6000	+3.704%	803,776	+81.429%
2025-10-27	5.4800	5.6000	5.3800	5.4000	0.000%	422,695	+88.148%
2025-10-24	5.3900	5.5051	5.3300	5.4000	+1.695%	574,189	+88.148%
2025-10-23	5.2500	5.5200	5.2300	5.3100	+0.951%	538,360	+91.337%
2025-10-22	5.4100	5.4900	5.1100	5.2600	-4.189%	872,402	+93.156%
2025-10-21	5.6500	5.7000	5.3807	5.4900	-0.903%	477,152	+85.064%
2025-10-20	5.3800	5.6430	5.3600	5.5400	+3.940%	657,329	+83.394%
2025-10-17	5.3500	5.5100	5.2626	5.3300	-1.661%	726,408	+90.619%
2025-10-16	5.9400	6.2696	5.3900	5.4200	-9.289%	1,246,016	+87.454%
2025-10-15	5.8800	6.1700	5.8075	5.9750	+3.463%	962,278	+70.042%
2025-10-14	6.3500	6.3600	5.5900	5.7750	-10.742%	1,894,097	+75.931%
2025-10-13	6.2800	6.5400	6.1600	6.4700	+4.523%	685,084	+57.032%
2025-10-10	6.5900	6.5900	6.0900	6.1900	-5.496%	942,035	+64.136%
2025-10-09	6.5300	6.6100	6.2800	6.5500	+3.968%	912,936	+55.115%
2025-10-08	5.6400	6.6400	5.5941	6.3000	+11.901%	1,984,418	+61.270%
2025-10-07	5.4800	5.7300	5.4050	5.6300	+2.925%	581,214	+80.462%
2025-10-06	5.6300	5.6500	5.3800	5.4700	-1.619%	558,974	+85.740%
2025-10-03	5.4100	5.7600	5.4100	5.5600	+2.773%	534,497	+82.734%
2025-10-02	5.5400	5.7500	5.3950	5.4100	-2.347%	807,381	+87.800%
2025-10-01	5.0300	5.5400	5.0300	5.5400	+8.627%	863,174	+83.394%
2025-09-30	5.3500	5.4300	5.1000	5.1000	-5.556%	734,964	+99.216%
2025-09-29	5.5900	5.6400	5.3289	5.4000	-2.527%	980,526	+88.148%
2025-09-26	5.2900	5.5500	5.2400	5.5400	+5.123%	729,005	+83.394%
2025-09-25	5.3800	5.3800	5.2000	5.2700	-2.947%	638,397	+92.789%
2025-09-24	5.3600	5.4850	5.2700	5.4300	+2.647%	624,744	+87.109%
2025-09-23	5.3000	5.4900	5.2300	5.2900	+1.147%	952,020	+92.060%
2025-09-22	4.8200	5.2900	4.8000	5.2300	+8.732%	869,762	+94.264%
2025-09-19	5.0000	5.0300	4.8000	4.8100	-2.632%	930,733	+111.227%
2025-09-18	4.9400	5.0200	4.8400	4.9400	+2.066%	726,190	+105.668%
2025-09-17	4.9400	5.0300	4.8200	4.8400	-0.206%	777,944	+109.917%
2025-09-16	4.8500	4.9500	4.8200	4.8500	0.000%	406,690	+109.485%
2025-09-15	4.7500	4.8600	4.6020	4.8500	+1.253%	789,221	+109.485%
2025-09-12	4.8900	4.9263	4.7450	4.7900	-2.543%	787,280	+112.109%
2025-09-11	4.8500	5.0100	4.8500	4.9150	+1.340%	472,081	+106.714%
2025-09-10	4.9700	4.9800	4.8100	4.8500	-2.414%	739,628	+109.485%
2025-09-09	5.1300	5.2900	4.8200	4.9700	-2.549%	1,070,745	+104.427%
2025-09-08	5.0000	5.2000	4.9500	5.1000	+2.000%	688,206	+99.216%
2025-09-05	4.9400	5.0500	4.8300	5.0000	+2.145%	941,028	+103.200%
2025-09-04	5.2100	5.2188	4.8300	4.8950	-4.114%	925,006	+107.559%
2025-09-03	5.4400	5.5690	4.8619	5.1050	-12.884%	2,408,645	+99.021%
2025-09-02	5.8100	6.0395	5.7600	5.8600	+1.209%	444,027	+73.379%
2025-08-29	5.8500	5.9200	5.7000	5.7900	-0.515%	329,061	+75.475%
2025-08-28	5.9400	6.1600	5.7900	5.8200	-1.523%	588,544	+74.570%
2025-08-27	5.9300	6.0300	5.8400	5.9100	-0.839%	365,742	+71.912%
2025-08-26	5.7400	5.9700	5.6941	5.9600	+4.378%	314,492	+70.470%
2025-08-25	5.9500	5.9530	5.6950	5.7100	-4.034%	402,422	+77.933%
2025-08-22	5.8400	6.1750	5.8000	5.9500	+2.763%	681,714	+70.756%
2025-08-21	5.5000	5.8000	5.5000	5.7900	+4.137%	400,584	+75.475%
2025-08-20	5.5600	5.6400	5.4500	5.5600	0.000%	739,674	+82.734%
2025-08-19	5.9000	5.9108	5.5200	5.5600	-6.711%	912,107	+82.734%
2025-08-18	6.1000	6.1600	5.9100	5.9600	-2.135%	566,837	+70.470%
2025-08-15	6.0900	6.1300	5.8600	6.0900	+0.828%	768,989	+66.831%
2025-08-14	6.1300	6.4700	5.9100	6.0400	-5.625%	1,133,071	+68.212%
2025-08-13	6.2800	6.4800	6.1100	6.4000	+0.787%	862,559	+58.750%
2025-08-12	6.2100	6.4299	6.1200	6.3500	+2.254%	503,495	+60.000%
2025-08-11	6.0500	6.3699	6.0000	6.2100	+3.156%	587,991	+63.607%
2025-08-08	5.8400	6.0350	5.8400	6.0200	+3.082%	476,345	+68.771%
2025-08-07	6.0300	6.0400	5.7400	5.8400	-2.013%	534,687	+73.973%
2025-08-06	6.1500	6.1750	5.9000	5.9600	-3.404%	640,919	+70.470%
2025-08-05	6.3700	6.3750	6.0802	6.1700	-2.219%	480,323	+64.668%
2025-08-04	6.3100	6.4000	6.1700	6.3100	+0.318%	417,604	+61.014%
2025-08-01	6.3000	6.3400	6.1101	6.2900	-2.405%	592,079	+61.526%
2025-07-31	6.4200	6.6900	6.3400	6.4450	-1.903%	582,066	+57.642%
2025-07-30	6.5000	6.9317	6.4702	6.5700	0.000%	641,489	+54.642%
2025-07-29	6.8700	6.9508	6.3500	6.5700	-4.227%	841,410	+54.642%
2025-07-28	6.9800	7.0000	6.7600	6.8600	-2.279%	672,309	+48.105%
2025-07-25	6.9700	7.0400	6.7350	7.0200	+0.286%	598,930	+44.729%
2025-07-24	7.0000	7.2100	6.9051	7.0000	+0.575%	971,477	+45.143%
2025-07-23	6.7000	7.1300	6.6007	6.9600	+4.348%	977,122	+45.977%
2025-07-22	6.6200	6.6800	6.2800	6.6700	+1.522%	1,049,071	+52.324%
2025-07-21	6.7800	6.9600	6.5500	6.5700	-2.522%	745,133	+54.642%
2025-07-18	6.9500	6.9600	6.6600	6.7400	-2.601%	714,481	+50.742%
2025-07-17	6.9600	7.2500	6.8088	6.9200	+1.022%	1,284,358	+46.821%
2025-07-16	6.3300	6.8900	6.3300	6.8500	+9.600%	1,532,374	+48.321%
2025-07-15	6.5000	6.6600	6.1500	6.2500	-2.799%	1,572,535	+62.560%
2025-07-14	5.9600	6.4500	5.8276	6.4300	+10.671%	1,136,080	+58.009%
2025-07-11	6.0900	6.1183	5.7800	5.8100	-5.528%	787,380	+74.871%
2025-07-10	6.2000	6.4200	5.8539	6.1500	+0.985%	1,133,021	+65.203%
2025-07-09	5.3400	6.2400	5.3250	6.0900	+16.221%	3,078,705	+66.831%
2025-07-08	5.0300	5.2804	5.0001	5.2400	+5.010%	706,201	+93.893%
2025-07-07	5.0600	5.1000	4.8619	4.9900	-2.157%	549,270	+103.607%
2025-07-03	4.9500	5.1200	4.8900	5.1000	+2.204%	619,068	+99.216%
2025-07-02	4.8600	5.0700	4.8500	4.9900	+2.887%	913,893	+103.607%
2025-07-01	4.9500	4.9550	4.7292	4.8500	-4.150%	804,295	+109.485%
2025-06-30	5.0400	5.2400	4.8800	5.0600	+3.265%	1,036,450	+100.791%
2025-06-27	5.0100	5.1100	4.8520	4.9000	-2.584%	2,297,901	+107.347%
2025-06-26	4.9800	5.1693	4.8200	5.0300	+3.711%	907,061	+101.988%
2025-06-25	4.9300	4.9500	4.7200	4.8500	0.000%	898,981	+109.485%
2025-06-24	4.6500	4.9700	4.6500	4.8500	+3.854%	857,611	+109.485%
2025-06-23	4.7100	4.7200	4.4800	4.6700	-1.684%	977,847	+117.559%
2025-06-20	5.1680	5.1680	4.7200	4.7500	-3.455%	1,079,567	+113.895%
2025-06-18	5.0000	5.0850	4.8412	4.9200	-0.405%	874,932	+106.504%
2025-06-17	5.1000	5.1800	4.9400	4.9400	-4.264%	792,435	+105.668%
2025-06-16	5.1800	5.3429	5.0800	5.1600	+0.585%	731,251	+96.899%
2025-06-13	5.2800	5.4354	5.0300	5.1300	-4.291%	726,654	+98.051%
2025-06-12	5.4000	5.5799	5.2600	5.3600	-1.832%	684,784	+89.552%
2025-06-11	5.8500	5.9000	5.4400	5.4600	-6.667%	828,505	+86.081%
2025-06-10	5.8900	6.1488	5.8150	5.8500	-0.171%	500,704	+73.675%
2025-06-09	6.1600	6.1690	5.7750	5.8600	-2.980%	710,974	+73.379%
2025-06-06	5.5600	6.1961	5.5600	6.0400	+8.829%	1,144,758	+68.212%
2025-06-05	5.6200	5.6400	5.4100	5.5500	-0.893%	1,090,084	+83.063%
2025-06-04	5.7800	5.9800	5.5500	5.6000	-2.609%	880,920	+81.429%
2025-06-03	5.6800	6.0170	5.4905	5.7500	+2.862%	995,524	+76.696%
2025-06-02	5.4600	5.7000	5.3650	5.5900	+2.569%	616,544	+81.753%
2025-05-30	5.7300	5.8000	5.3650	5.4500	-6.838%	1,103,273	+86.422%
2025-05-29	6.0300	6.0300	5.5900	5.8500	-1.515%	825,265	+73.675%
2025-05-28	5.6600	6.2890	5.6600	5.9400	+6.071%	2,298,034	+71.044%
2025-05-27	5.6000	5.7600	5.5000	5.6000	+3.131%	637,055	+81.429%
2025-05-23	5.2600	5.4700	5.1800	5.4300	+0.185%	690,967	+87.109%
2025-05-22	5.3400	5.6500	5.3100	5.4200	-0.914%	797,760	+87.454%
2025-05-21	5.8200	5.9300	5.4400	5.4700	-7.445%	1,088,405	+85.740%
2025-05-20	5.7600	5.9350	5.5200	5.9100	+3.684%	1,332,062	+71.912%
2025-05-19	5.3400	5.7100	5.2100	5.7000	+6.542%	1,269,193	+78.246%
2025-05-16	5.1600	5.5000	5.0900	5.3500	+4.697%	1,133,028	+89.907%
2025-05-15	5.3100	5.3650	5.0300	5.1100	-4.307%	573,761	+98.826%
2025-05-14	5.4600	5.5400	5.2500	5.3400	-1.019%	1,059,856	+90.262%
2025-05-13	5.1000	5.5900	5.0298	5.3950	+7.685%	1,205,776	+88.323%
2025-05-12	5.0200	5.1900	4.8200	5.0100	+4.158%	747,035	+102.794%
2025-05-09	4.7500	4.9200	4.6300	4.8100	+1.050%	451,007	+111.227%
2025-05-08	4.5000	4.8500	4.3384	4.7600	+4.846%	702,672	+113.445%
2025-05-07	4.6200	4.7300	4.4400	4.5400	-1.089%	762,528	+123.789%
2025-05-06	4.9500	4.9763	4.5000	4.5900	-7.831%	986,874	+121.351%
2025-05-05	5.2300	5.2700	4.8700	4.9800	-5.682%	1,005,186	+104.016%
2025-05-02	4.9900	5.3400	4.9100	5.2800	+7.975%	1,160,998	+92.424%
2025-05-01	4.9100	4.9450	4.7000	4.8900	-0.407%	876,961	+107.771%
2025-04-30	4.7400	4.9350	4.7000	4.9100	+1.446%	666,095	+106.925%
2025-04-29	4.9000	5.0000	4.8200	4.8400	-2.616%	398,398	+109.917%
2025-04-28	5.0400	5.1888	4.8700	4.9700	-0.201%	942,823	+104.427%
2025-04-25	4.9700	5.0250	4.8000	4.9800	-0.400%	903,782	+104.016%
2025-04-24	5.0200	5.2500	4.9300	5.0000	+5.042%	2,134,796	+103.200%
2025-04-23	5.0000	5.1391	4.7500	4.7600	+0.528%	2,096,480	+113.445%
2025-04-22	4.6000	4.8500	4.6000	4.7350	+4.989%	527,819	+114.572%
2025-04-21	4.4800	4.8100	4.4100	4.5100	-1.313%	385,546	+125.277%
2025-04-17	4.6100	4.7800	4.5000	4.5700	+0.883%	534,504	+122.319%
2025-04-16	4.8800	4.9300	4.5200	4.5300	-8.485%	616,178	+124.283%
2025-04-15	5.1200	5.2700	4.9200	4.9500	-4.255%	598,698	+105.253%
2025-04-14	5.1000	5.3300	5.0300	5.1700	+4.024%	777,268	+96.518%
2025-04-11	4.8700	5.0200	4.7401	4.9700	+4.193%	550,960	+104.427%

.dark-mode .DXXjSB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DXXjSB{ color: #333333; background-color: white; border: 2px solid #333333; }CADLCandel Therapeutics, Inc. Common Stockstock NASDAQ

CADL
Candel Therapeutics, Inc. Common Stock
stock NASDAQ