5 DAY PERFORMANCE
-43.50%
1 MONTH PERFORMANCE
-36.59%
3 MONTH PERFORMANCE
+6.65%
6 MONTH PERFORMANCE
-14.64%
YEAR-TO-DATE PERFORMANCE
-9.20%
1 YEAR PERFORMANCE
+4.69%
Candel Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $7.99 | $7.99 (0%) | $8.34 | $7.90 | 1.59 M | $498.27 M |
| 05/21/2026 | $7.59 | $7.93 (4.48%) | $8.13 | $7.53 | 1.67 M | $494.53 M |
| 05/20/2026 | $7.70 | $7.71 (0.13%) | $8.02 | $7.70 | 1.43 M | $480.81 M |
| 05/19/2026 | $7.71 | $7.66 (-0.65%) | $7.88 | $7.47 | 1.94 M | $477.69 M |
| 05/18/2026 | $8.79 | $7.90 (-10.13%) | $8.84 | $7.84 | 4.23 M | $492.66 M |
| 05/15/2026 | $8.67 | $8.77 (1.15%) | $9.07 | $7.78 | 3.68 M | $546.91 M |
| 05/14/2026 | $9.19 | $8.91 (-3.05%) | $9.27 | $8.27 | 3.02 M | $555.64 M |
| 05/13/2026 | $8.65 | $8.94 (3.35%) | $8.95 | $8.48 | 1.82 M | $557.52 M |
| 05/12/2026 | $8.89 | $8.72 (-1.91%) | $8.97 | $8.23 | 2.83 M | $543.80 M |
| 05/11/2026 | $8.50 | $8.85 (4.12%) | $9.26 | $8.50 | 3.89 M | $551.90 M |
| 05/08/2026 | $7.88 | $8.35 (5.96%) | $8.36 | $7.77 | 2.53 M | $520.72 M |
| 05/07/2026 | $7.58 | $7.79 (2.77%) | $7.91 | $7.37 | 2.34 M | $485.80 M |
| 05/06/2026 | $7.63 | $7.63 (0%) | $7.93 | $7.50 | 1.83 M | $475.82 M |
| 05/05/2026 | $7.56 | $7.67 (1.46%) | $7.99 | $7.49 | 2.71 M | $478.32 M |
| 05/04/2026 | $6.57 | $7.53 (14.61%) | $7.54 | $6.55 | 2.54 M | $469.59 M |
| 05/01/2026 | $6.15 | $6.47 (5.2%) | $6.52 | $6.11 | 1.59 M | $403.48 M |
| 04/30/2026 | $6.18 | $6.18 (0%) | $6.43 | $6.13 | 1.27 M | $385.40 M |
| 04/29/2026 | $6.21 | $6.18 (-0.48%) | $6.49 | $6.17 | 1.34 M | $385.40 M |
| 04/28/2026 | $6.25 | $6.20 (-0.8%) | $6.36 | $6.12 | 647.30 K | $386.64 M |
| 04/27/2026 | $6.50 | $6.29 (-3.23%) | $6.72 | $6.24 | 1.39 M | $392.26 M |
| 04/24/2026 | $7.04 | $6.50 (-7.67%) | $7.05 | $6.40 | 1.69 M | $405.35 M |
| 04/23/2026 | $7.34 | $7.04 (-4.09%) | $7.56 | $6.98 | 2.26 M | $439.03 M |
| 04/22/2026 | $7.06 | $7.34 (3.97%) | $7.53 | $6.74 | 2.55 M | $457.74 M |
| 04/21/2026 | $7.29 | $7.00 (-3.98%) | $7.47 | $6.91 | 3.51 M | $436.53 M |
| 04/20/2026 | $6.38 | $7.22 (13.17%) | $7.66 | $6.38 | 5.30 M | $450.25 M |
| 04/17/2026 | $5.25 | $6.37 (21.33%) | $6.45 | $5.23 | 4.15 M | $397.25 M |
| 04/16/2026 | $5.18 | $5.16 (-0.39%) | $5.21 | $5.04 | 1.28 M | $321.79 M |
| 04/15/2026 | $5.14 | $5.15 (0.19%) | $5.20 | $5.04 | 1.01 M | $321.16 M |
| 04/14/2026 | $4.90 | $5.10 (4.08%) | $5.11 | $4.87 | 1.20 M | $318.05 M |
| 04/13/2026 | $4.80 | $4.87 (1.46%) | $4.92 | $4.77 | 617.21 K | $303.70 M |
| 04/10/2026 | $4.82 | $4.83 (0.21%) | $4.86 | $4.76 | 591.62 K | $301.21 M |
| 04/09/2026 | $4.88 | $4.80 (-1.64%) | $4.94 | $4.80 | 927.26 K | $299.34 M |
| 04/08/2026 | $5.09 | $4.95 (-2.75%) | $5.14 | $4.89 | 826.38 K | $308.69 M |
| 04/07/2026 | $5.00 | $4.95 (-1%) | $5.02 | $4.74 | 1.22 M | $308.69 M |
| 04/06/2026 | $5.01 | $5.02 (0.2%) | $5.21 | $5.01 | 1.53 M | $313.06 M |
| 04/02/2026 | $4.85 | $5.00 (3.09%) | $5.11 | $4.84 | 910.40 K | $311.81 M |
| 04/01/2026 | $4.95 | $4.98 (0.61%) | $5.16 | $4.91 | 942.96 K | $310.56 M |
| 03/31/2026 | $4.66 | $4.90 (5.15%) | $4.94 | $4.65 | 1.39 M | $305.57 M |
| 03/30/2026 | $4.80 | $4.48 (-6.67%) | $4.80 | $4.44 | 1.20 M | $279.38 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.
