5 DAY PERFORMANCE
+25.79%
1 MONTH PERFORMANCE
+10.32%
3 MONTH PERFORMANCE
+11.20%
6 MONTH PERFORMANCE
-7.95%
YEAR-TO-DATE PERFORMANCE
-35.94%
1 YEAR PERFORMANCE
+8.17%
Candel Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.21 | $5.33 (2.3%) | $5.43 | $5.19 | 983.47 K | $292.59 M |
| 12/04/2025 | $5.00 | $5.26 (5.2%) | $5.32 | $4.97 | 1.38 M | $288.74 M |
| 12/03/2025 | $4.45 | $5.02 (12.81%) | $5.05 | $4.43 | 1.21 M | $275.57 M |
| 12/02/2025 | $4.52 | $4.42 (-2.21%) | $4.54 | $4.38 | 559.92 K | $242.63 M |
| 12/01/2025 | $4.67 | $4.48 (-4.07%) | $4.71 | $4.42 | 817.52 K | $245.93 M |
| 11/28/2025 | $4.66 | $4.77 (2.36%) | $4.87 | $4.63 | 478.10 K | $261.85 M |
| 11/26/2025 | $4.48 | $4.62 (3.12%) | $4.66 | $4.42 | 969.93 K | $253.61 M |
| 11/25/2025 | $4.57 | $4.47 (-2.19%) | $4.57 | $4.35 | 652.82 K | $245.38 M |
| 11/24/2025 | $4.61 | $4.53 (-1.74%) | $4.68 | $4.51 | 616.32 K | $248.67 M |
| 11/21/2025 | $4.44 | $4.55 (2.48%) | $4.67 | $4.37 | 745.50 K | $249.77 M |
| 11/20/2025 | $4.46 | $4.42 (-0.9%) | $4.63 | $4.38 | 803.24 K | $242.63 M |
| 11/19/2025 | $4.60 | $4.42 (-3.91%) | $4.72 | $4.40 | 518.70 K | $242.63 M |
| 11/18/2025 | $4.66 | $4.62 (-0.86%) | $4.70 | $4.45 | 722.40 K | $253.61 M |
| 11/17/2025 | $4.64 | $4.73 (1.94%) | $4.98 | $4.57 | 803.13 K | $259.65 M |
| 11/14/2025 | $4.53 | $4.64 (2.43%) | $4.73 | $4.51 | 554.15 K | $254.71 M |
| 11/13/2025 | $4.88 | $4.61 (-5.53%) | $4.88 | $4.46 | 1.44 M | $253.06 M |
| 11/12/2025 | $5.03 | $4.92 (-2.19%) | $5.12 | $4.86 | 682.50 K | $270.08 M |
| 11/11/2025 | $5.02 | $5.02 (0%) | $5.13 | $4.97 | 569.21 K | $275.57 M |
| 11/10/2025 | $5.18 | $5.07 (-2.12%) | $5.32 | $4.95 | 486.83 K | $278.31 M |
| 11/07/2025 | $4.91 | $5.04 (2.65%) | $5.06 | $4.77 | 586.20 K | $259.51 M |
| 11/06/2025 | $5.04 | $4.94 (-1.98%) | $5.07 | $4.92 | 443.69 K | $254.36 M |
| 11/05/2025 | $5.14 | $5.09 (-0.97%) | $5.14 | $4.98 | 499.85 K | $262.08 M |
| 11/04/2025 | $5.03 | $5.13 (1.99%) | $5.27 | $5.03 | 579.10 K | $264.14 M |
| 11/03/2025 | $5.35 | $5.22 (-2.43%) | $5.44 | $5.19 | 518.50 K | $268.78 M |
| 10/31/2025 | $5.59 | $5.38 (-3.76%) | $5.67 | $5.30 | 837.42 K | $277.02 M |
| 10/30/2025 | $5.44 | $5.58 (2.57%) | $5.80 | $5.39 | 914.15 K | $287.31 M |
| 10/29/2025 | $5.57 | $5.49 (-1.44%) | $5.57 | $5.35 | 546.62 K | $282.68 M |
| 10/28/2025 | $5.57 | $5.60 (0.54%) | $5.85 | $5.41 | 803.80 K | $288.34 M |
| 10/27/2025 | $5.48 | $5.40 (-1.46%) | $5.60 | $5.38 | 422.70 K | $278.05 M |
| 10/24/2025 | $5.39 | $5.40 (0.19%) | $5.51 | $5.33 | 574.20 K | $278.05 M |
| 10/23/2025 | $5.25 | $5.31 (1.14%) | $5.52 | $5.23 | 538.36 K | $273.41 M |
| 10/22/2025 | $5.41 | $5.26 (-2.77%) | $5.49 | $5.11 | 872.40 K | $270.84 M |
| 10/21/2025 | $5.65 | $5.49 (-2.83%) | $5.70 | $5.38 | 477.20 K | $282.68 M |
| 10/20/2025 | $5.38 | $5.54 (2.97%) | $5.64 | $5.36 | 657.33 K | $285.25 M |
| 10/17/2025 | $5.35 | $5.33 (-0.37%) | $5.51 | $5.26 | 726.41 K | $274.44 M |
| 10/16/2025 | $5.94 | $5.42 (-8.75%) | $6.27 | $5.39 | 1.25 M | $279.08 M |
| 10/15/2025 | $5.88 | $5.98 (1.7%) | $6.17 | $5.81 | 962.30 K | $307.91 M |
| 10/14/2025 | $6.35 | $5.78 (-8.98%) | $6.36 | $5.59 | 1.89 M | $297.61 M |
| 10/13/2025 | $6.28 | $6.47 (3.03%) | $6.54 | $6.16 | 685.10 K | $333.14 M |
| 10/10/2025 | $6.59 | $6.19 (-6.07%) | $6.59 | $6.09 | 942.04 K | $318.72 M |
| 10/09/2025 | $6.53 | $6.55 (0.31%) | $6.61 | $6.28 | 912.94 K | $337.26 M |
| 10/08/2025 | $5.64 | $6.30 (11.7%) | $6.64 | $5.59 | 1.98 M | $324.39 M |
| 10/07/2025 | $5.48 | $5.63 (2.74%) | $5.73 | $5.41 | 581.21 K | $289.89 M |
| 10/06/2025 | $5.63 | $5.47 (-2.84%) | $5.65 | $5.38 | 558.97 K | $281.65 M |
| 10/03/2025 | $5.41 | $5.56 (2.77%) | $5.76 | $5.41 | 534.50 K | $286.28 M |
| 10/02/2025 | $5.54 | $5.41 (-2.35%) | $5.75 | $5.40 | 807.38 K | $278.56 M |
| 10/01/2025 | $5.03 | $5.54 (10.14%) | $5.54 | $5.03 | 863.17 K | $285.25 M |
| 09/30/2025 | $5.35 | $5.10 (-4.67%) | $5.43 | $5.10 | 735.00 K | $262.60 M |
| 09/29/2025 | $5.59 | $5.40 (-3.4%) | $5.64 | $5.33 | 980.53 K | $278.05 M |
| 09/26/2025 | $5.29 | $5.54 (4.73%) | $5.55 | $5.24 | 729.01 K | $285.25 M |
| 09/25/2025 | $5.38 | $5.27 (-2.04%) | $5.38 | $5.20 | 638.40 K | $271.35 M |
| 09/24/2025 | $5.36 | $5.43 (1.31%) | $5.49 | $5.27 | 624.74 K | $279.59 M |
| 09/23/2025 | $5.30 | $5.29 (-0.19%) | $5.49 | $5.23 | 952.02 K | $272.38 M |
| 09/22/2025 | $4.82 | $5.23 (8.51%) | $5.29 | $4.80 | 869.80 K | $269.29 M |
| 09/19/2025 | $5.00 | $4.81 (-3.8%) | $5.03 | $4.80 | 930.73 K | $247.67 M |
| 09/18/2025 | $4.94 | $4.94 (0%) | $5.02 | $4.84 | 726.19 K | $254.36 M |
| 09/17/2025 | $4.94 | $4.84 (-2.02%) | $5.03 | $4.82 | 777.94 K | $249.21 M |
| 09/16/2025 | $4.85 | $4.85 (0%) | $4.95 | $4.82 | 406.70 K | $249.73 M |
| 09/15/2025 | $4.75 | $4.85 (2.11%) | $4.86 | $4.60 | 789.22 K | $249.73 M |
| 09/12/2025 | $4.89 | $4.79 (-2.04%) | $4.93 | $4.75 | 787.28 K | $246.64 M |
| 09/11/2025 | $4.85 | $4.92 (1.44%) | $5.01 | $4.85 | 472.10 K | $253.33 M |
| 09/10/2025 | $4.97 | $4.85 (-2.41%) | $4.98 | $4.81 | 739.63 K | $249.73 M |
| 09/09/2025 | $5.13 | $4.97 (-3.12%) | $5.29 | $4.82 | 1.07 M | $255.90 M |
| 09/08/2025 | $5.00 | $5.10 (2%) | $5.20 | $4.95 | 688.21 K | $262.60 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.
