5 DAY PERFORMANCE
+5.33%
1 MONTH PERFORMANCE
-1.36%
3 MONTH PERFORMANCE
+28.89%
6 MONTH PERFORMANCE
+24.11%
YEAR-TO-DATE PERFORMANCE
+0.23%
1 YEAR PERFORMANCE
+454.14%
Candel Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $8.12 | $7.94 (-2.16%) | $8.19 | $7.80 | 451,826 | $253.87 M |
| 03/12/2025 | $8.20 | $8.09 (-1.34%) | $8.31 | $7.72 | 904,402 | $258.99 M |
| 03/11/2025 | $8.11 | $8.01 (-1.23%) | $8.29 | $7.65 | 665,109 | $256.43 M |
| 03/10/2025 | $8.03 | $8.20 (2.12%) | $8.61 | $7.90 | 710,000 | $262.51 M |
| 03/07/2025 | $7.83 | $8.26 (5.49%) | $8.33 | $7.78 | 638,528 | $264.43 M |
| 03/06/2025 | $8.15 | $7.85 (-3.68%) | $8.27 | $7.77 | 500,457 | $251.31 M |
| 03/05/2025 | $7.97 | $8.14 (2.13%) | $8.19 | $7.73 | 797,550 | $260.59 M |
| 03/04/2025 | $7.67 | $7.88 (2.74%) | $8.11 | $7.30 | 1.32 M | $252.27 M |
| 03/03/2025 | $9.00 | $7.91 (-12.11%) | $9.13 | $7.67 | 1.16 M | $253.23 M |
| 02/28/2025 | $8.50 | $8.98 (5.65%) | $8.99 | $8.37 | 695,463 | $287.48 M |
| 02/27/2025 | $8.33 | $8.60 (3.24%) | $9.08 | $8.31 | 901,600 | $275.32 M |
| 02/26/2025 | $8.89 | $8.47 (-4.72%) | $9.21 | $8.37 | 1.34 M | $271.15 M |
| 02/25/2025 | $11.56 | $8.39 (-27.42%) | $11.65 | $8.03 | 3.53 M | $268.59 M |
| 02/24/2025 | $11.47 | $10.96 (-4.45%) | $12.02 | $10.70 | 1.32 M | $350.87 M |
| 02/21/2025 | $12.07 | $11.63 (-3.65%) | $12.16 | $11.40 | 1.62 M | $372.32 M |
| 02/20/2025 | $11.63 | $12.21 (4.99%) | $13.68 | $11.12 | 5.07 M | $390.89 M |
| 02/19/2025 | $9.97 | $10.47 (5.02%) | $10.88 | $9.65 | 2.46 M | $335.18 M |
| 02/18/2025 | $9.45 | $9.52 (0.74%) | $10.24 | $9.28 | 1.70 M | $304.77 M |
| 02/14/2025 | $8.86 | $9.05 (2.14%) | $9.20 | $8.86 | 802,511 | $289.72 M |
| 02/13/2025 | $8.57 | $8.82 (2.92%) | $8.88 | $8.31 | 730,855 | $282.36 M |
| 02/12/2025 | $8.11 | $8.55 (5.43%) | $8.77 | $8.11 | 711,731 | $273.72 M |
| 02/11/2025 | $8.69 | $8.29 (-4.6%) | $8.76 | $8.13 | 673,700 | $265.39 M |
| 02/10/2025 | $8.75 | $8.67 (-0.91%) | $8.82 | $8.46 | 814,700 | $277.56 M |
| 02/07/2025 | $8.18 | $8.66 (5.87%) | $8.77 | $8.09 | 1.57 M | $277.24 M |
| 02/06/2025 | $8.08 | $7.80 (-3.47%) | $8.20 | $7.78 | 536,939 | $249.71 M |
| 02/05/2025 | $7.80 | $8.03 (2.95%) | $8.19 | $7.72 | 1.15 M | $257.07 M |
| 02/04/2025 | $7.18 | $7.81 (8.77%) | $7.93 | $7.18 | 979,166 | $250.03 M |
| 02/03/2025 | $6.78 | $7.15 (5.46%) | $7.27 | $6.78 | 713,638 | $228.90 M |
| 01/31/2025 | $6.81 | $7.07 (3.82%) | $7.19 | $6.81 | 643,588 | $226.34 M |
| 01/30/2025 | $7.00 | $6.96 (-0.57%) | $7.11 | $6.75 | 661,900 | $222.81 M |
| 01/29/2025 | $6.61 | $6.64 (0.45%) | $6.84 | $6.60 | 896,607 | $212.57 M |
| 01/28/2025 | $6.44 | $6.70 (4.04%) | $6.86 | $6.31 | 744,730 | $214.49 M |
| 01/27/2025 | $6.98 | $6.48 (-7.16%) | $7.00 | $6.46 | 722,683 | $207.45 M |
| 01/24/2025 | $7.15 | $6.89 (-3.64%) | $7.25 | $6.83 | 637,700 | $220.57 M |
| 01/23/2025 | $6.72 | $7.06 (5.06%) | $7.27 | $6.63 | 950,327 | $226.02 M |
| 01/22/2025 | $6.70 | $6.84 (2.09%) | $7.07 | $6.67 | 823,692 | $218.97 M |
| 01/21/2025 | $6.82 | $6.61 (-3.08%) | $6.91 | $6.45 | 1.01 M | $211.61 M |
| 01/17/2025 | $7.60 | $6.67 (-12.24%) | $7.61 | $6.65 | 1.91 M | $213.53 M |
| 01/16/2025 | $7.85 | $7.69 (-2.04%) | $8.08 | $7.58 | 1.23 M | $246.18 M |
| 01/15/2025 | $7.78 | $8.00 (2.83%) | $8.02 | $6.83 | 4.38 M | $256.11 M |
| 01/14/2025 | $7.81 | $7.84 (0.38%) | $7.99 | $7.30 | 942,541 | $250.99 M |
| 01/13/2025 | $8.12 | $7.77 (-4.31%) | $8.35 | $7.30 | 1.78 M | $248.75 M |
| 01/10/2025 | $8.60 | $8.18 (-4.88%) | $8.69 | $8.17 | 1.01 M | $261.87 M |
| 01/08/2025 | $8.30 | $8.73 (5.18%) | $8.77 | $7.95 | 1.50 M | $279.48 M |
| 01/07/2025 | $8.72 | $8.35 (-4.24%) | $8.80 | $8.30 | 727,900 | $267.31 M |
| 01/06/2025 | $9.36 | $8.70 (-7.05%) | $9.40 | $8.50 | 1.39 M | $278.52 M |
| 01/03/2025 | $8.99 | $9.22 (2.56%) | $9.29 | $8.77 | 1.98 M | $295.17 M |
| 01/02/2025 | $8.56 | $8.99 (5.02%) | $9.02 | $8.17 | 1.69 M | $287.80 M |
| 12/31/2024 | $7.99 | $8.68 (8.64%) | $8.70 | $7.71 | 1.26 M | $277.88 M |
| 12/30/2024 | $8.71 | $7.95 (-8.73%) | $8.94 | $7.88 | 2.09 M | $254.51 M |
| 12/27/2024 | $9.50 | $8.87 (-6.63%) | $9.87 | $8.43 | 2.24 M | $283.96 M |
| 12/26/2024 | $8.71 | $9.17 (5.28%) | $9.27 | $8.62 | 2.09 M | $293.56 M |
| 12/24/2024 | $8.51 | $8.80 (3.41%) | $9.18 | $8.45 | 1.10 M | $281.72 M |
| 12/23/2024 | $8.55 | $8.63 (0.94%) | $9.13 | $7.90 | 2.65 M | $276.28 M |
| 12/20/2024 | $9.14 | $8.75 (-4.27%) | $10.00 | $8.25 | 4.84 M | $280.12 M |
| 12/19/2024 | $6.89 | $9.96 (44.56%) | $10.38 | $6.49 | 12.14 M | $318.86 M |
| 12/18/2024 | $6.73 | $6.53 (-2.97%) | $6.92 | $6.13 | 4.77 M | $209.05 M |
| 12/17/2024 | $6.00 | $6.60 (10%) | $6.60 | $5.90 | 4.04 M | $211.29 M |
| 12/16/2024 | $7.11 | $6.16 (-13.36%) | $7.28 | $6.00 | 8.17 M | $197.20 M |
| 12/13/2024 | $6.85 | $6.75 (-1.46%) | $7.14 | $6.20 | 18.71 M | $216.09 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.
