5 DAY PERFORMANCE
-62.00%
1 MONTH PERFORMANCE
-46.34%
3 MONTH PERFORMANCE
-35.79%
6 MONTH PERFORMANCE
+0.79%
YEAR-TO-DATE PERFORMANCE
-9.20%
1 YEAR PERFORMANCE
-13.78%
Candel Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $12.52 | $13.13 (4.87%) | $13.26 | $12.38 | 1.34 M | $973.34 M |
| 08/20/2026 | $13.23 | $12.35 (-6.65%) | $13.38 | $12.33 | 1.54 M | $915.52 M |
| 08/19/2026 | $12.42 | $13.50 (8.7%) | $13.82 | $12.28 | 2.38 M | $1.00 B |
| 08/18/2026 | $12.03 | $12.05 (0.17%) | $12.15 | $11.77 | 786.90 K | $893.28 M |
| 08/17/2026 | $11.49 | $12.16 (5.83%) | $12.49 | $11.11 | 2.16 M | $901.44 M |
| 08/14/2026 | $11.85 | $11.72 (-1.1%) | $11.95 | $11.04 | 2.07 M | $868.82 M |
| 08/13/2026 | $10.85 | $11.80 (8.76%) | $11.87 | $10.48 | 2.15 M | $874.75 M |
| 08/12/2026 | $10.71 | $10.68 (-0.28%) | $10.90 | $10.50 | 1.38 M | $791.72 M |
| 08/11/2026 | $10.58 | $10.65 (0.66%) | $10.69 | $10.41 | 857.20 K | $789.50 M |
| 08/10/2026 | $10.50 | $10.50 (0%) | $10.66 | $10.35 | 648.50 K | $778.38 M |
| 08/07/2026 | $10.69 | $10.59 (-0.94%) | $10.74 | $10.52 | 800.80 K | $660.41 M |
| 08/06/2026 | $10.47 | $10.58 (1.05%) | $10.80 | $10.42 | 1.30 M | $659.79 M |
| 08/05/2026 | $10.57 | $10.46 (-1.04%) | $10.82 | $10.28 | 750.66 K | $652.31 M |
| 08/04/2026 | $10.15 | $10.51 (3.55%) | $10.52 | $10.09 | 1.07 M | $655.42 M |
| 08/03/2026 | $9.97 | $10.07 (1%) | $10.18 | $9.51 | 879.40 K | $627.98 M |
| 07/31/2026 | $9.95 | $10.01 (0.6%) | $10.13 | $9.80 | 1.12 M | $624.24 M |
| 07/30/2026 | $9.51 | $9.87 (3.79%) | $9.95 | $9.38 | 875.60 K | $615.51 M |
| 07/29/2026 | $9.81 | $9.40 (-4.18%) | $9.85 | $9.16 | 1.44 M | $586.20 M |
| 07/28/2026 | $9.76 | $9.68 (-0.82%) | $10.15 | $9.56 | 1.67 M | $603.66 M |
| 07/27/2026 | $9.51 | $9.96 (4.73%) | $10.20 | $9.51 | 1.27 M | $621.12 M |
| 07/24/2026 | $9.86 | $9.56 (-3.04%) | $9.97 | $9.46 | 1.01 M | $596.18 M |
| 07/23/2026 | $9.91 | $9.86 (-0.5%) | $10.17 | $9.82 | 766.40 K | $614.89 M |
| 07/22/2026 | $10.14 | $10.09 (-0.49%) | $10.30 | $9.99 | 779.60 K | $629.23 M |
| 07/21/2026 | $9.77 | $10.22 (4.61%) | $10.29 | $9.68 | 1.28 M | $637.34 M |
| 07/20/2026 | $10.18 | $9.57 (-5.99%) | $10.59 | $9.55 | 1.12 M | $596.80 M |
| 07/17/2026 | $9.36 | $10.18 (8.76%) | $10.50 | $9.26 | 2.38 M | $634.84 M |
| 07/16/2026 | $9.55 | $9.48 (-0.73%) | $9.67 | $9.23 | 994.71 K | $591.19 M |
| 07/15/2026 | $9.91 | $9.64 (-2.72%) | $9.98 | $9.59 | 1.16 M | $601.17 M |
| 07/14/2026 | $9.74 | $9.87 (1.33%) | $10.16 | $9.55 | 1.43 M | $615.51 M |
| 07/13/2026 | $9.70 | $9.64 (-0.62%) | $9.88 | $9.19 | 1.63 M | $601.17 M |
| 07/10/2026 | $9.85 | $9.49 (-3.65%) | $9.86 | $9.22 | 1.19 M | $591.81 M |
| 07/09/2026 | $10.02 | $9.89 (-1.3%) | $10.02 | $9.78 | 1.10 M | $616.76 M |
| 07/08/2026 | $9.63 | $9.88 (2.6%) | $9.95 | $9.49 | 1.95 M | $616.14 M |
| 07/07/2026 | $10.21 | $9.85 (-3.53%) | $10.27 | $9.61 | 1.58 M | $614.26 M |
| 07/06/2026 | $9.88 | $10.03 (1.52%) | $10.45 | $9.85 | 1.08 M | $625.49 M |
| 07/02/2026 | $9.97 | $9.83 (-1.4%) | $10.17 | $9.57 | 1.55 M | $613.02 M |
| 07/01/2026 | $10.30 | $9.88 (-4.08%) | $10.87 | $9.86 | 1.88 M | $616.14 M |
| 06/30/2026 | $10.44 | $10.30 (-1.34%) | $11.36 | $10.27 | 2.94 M | $642.33 M |
| 06/29/2026 | $9.88 | $10.36 (4.86%) | $10.38 | $9.80 | 1.49 M | $646.07 M |
| 06/26/2026 | $9.41 | $9.79 (4.04%) | $9.99 | $9.41 | 4.93 M | $610.52 M |
| 06/25/2026 | $9.24 | $9.47 (2.49%) | $9.61 | $9.06 | 1.27 M | $590.57 M |
| 06/24/2026 | $9.08 | $9.27 (2.09%) | $9.51 | $9.00 | 1.48 M | $578.09 M |
| 06/23/2026 | $8.96 | $9.08 (1.34%) | $9.32 | $8.96 | 1.38 M | $566.25 M |
| 06/22/2026 | $8.41 | $9.15 (8.8%) | $9.35 | $8.39 | 2.20 M | $570.61 M |
| 06/18/2026 | $8.25 | $8.31 (0.73%) | $8.59 | $7.93 | 8.20 M | $518.23 M |
| 06/17/2026 | $8.09 | $7.99 (-1.24%) | $8.25 | $7.95 | 1.37 M | $498.27 M |
| 06/16/2026 | $8.50 | $7.97 (-6.24%) | $8.50 | $7.96 | 1.91 M | $497.02 M |
| 06/15/2026 | $8.70 | $8.56 (-1.61%) | $8.92 | $8.31 | 1.63 M | $533.82 M |
| 06/12/2026 | $8.23 | $8.56 (4.01%) | $8.72 | $8.16 | 1.36 M | $533.82 M |
| 06/11/2026 | $8.35 | $8.16 (-2.28%) | $8.48 | $8.10 | 1.88 M | $508.87 M |
| 06/10/2026 | $8.53 | $8.35 (-2.11%) | $8.99 | $8.10 | 1.60 M | $520.72 M |
| 06/09/2026 | $8.55 | $8.67 (1.4%) | $8.85 | $8.27 | 1.57 M | $540.68 M |
| 06/08/2026 | $8.68 | $8.50 (-2.07%) | $8.86 | $8.38 | 1.51 M | $530.08 M |
| 06/05/2026 | $9.18 | $8.51 (-7.3%) | $9.24 | $8.34 | 2.05 M | $530.70 M |
| 06/04/2026 | $8.75 | $9.27 (5.94%) | $9.57 | $8.75 | 2.85 M | $578.09 M |
| 06/03/2026 | $8.32 | $8.80 (5.77%) | $9.14 | $8.32 | 2.14 M | $548.78 M |
| 06/02/2026 | $8.52 | $8.42 (-1.17%) | $8.60 | $8.07 | 1.72 M | $525.09 M |
| 06/01/2026 | $8.30 | $8.51 (2.53%) | $8.63 | $8.10 | 1.63 M | $530.70 M |
| 05/29/2026 | $8.09 | $8.30 (2.6%) | $8.42 | $8.09 | 1.37 M | $517.60 M |
| 05/28/2026 | $8.00 | $8.09 (1.12%) | $8.27 | $7.98 | 1.53 M | $504.51 M |
| 05/27/2026 | $7.95 | $8.05 (1.26%) | $8.42 | $7.91 | 1.74 M | $502.01 M |
| 05/26/2026 | $8.13 | $7.95 (-2.21%) | $8.30 | $7.95 | 1.32 M | $495.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
