5 DAY PERFORMANCE
-49.61%
1 MONTH PERFORMANCE
-59.29%
3 MONTH PERFORMANCE
-48.08%
6 MONTH PERFORMANCE
+3.64%
YEAR-TO-DATE PERFORMANCE
-9.20%
1 YEAR PERFORMANCE
-18.57%
Candel Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $9.70 | $9.61 (-0.93%) | $9.71 | $9.53 | 99.84 K | |
| 10/07/2026 | $9.75 | $9.82 (0.72%) | $9.95 | $9.60 | 714.95 K | $727.97 M |
| 10/06/2026 | $10.32 | $9.87 (-4.36%) | $10.40 | $9.85 | 977.77 K | $731.68 M |
| 10/05/2026 | $10.27 | $10.23 (-0.39%) | $10.45 | $9.94 | 980.89 K | $758.36 M |
| 10/02/2026 | $10.29 | $10.18 (-1.07%) | $10.37 | $10.03 | 878.80 K | $754.66 M |
| 10/01/2026 | $10.72 | $10.16 (-5.22%) | $10.72 | $10.16 | 1.04 M | $753.17 M |
| 09/30/2026 | $11.02 | $10.44 (-5.26%) | $11.25 | $10.37 | 1.27 M | $773.93 M |
| 09/29/2026 | $11.25 | $10.88 (-3.29%) | $11.25 | $10.57 | 963.29 K | $806.55 M |
| 09/28/2026 | $10.98 | $11.19 (1.91%) | $11.52 | $10.76 | 771.02 K | $829.53 M |
| 09/25/2026 | $11.50 | $11.02 (-4.17%) | $11.55 | $11.01 | 799.76 K | $816.93 M |
| 09/24/2026 | $11.22 | $11.55 (2.94%) | $11.59 | $10.85 | 883.11 K | $856.22 M |
| 09/23/2026 | $11.93 | $11.29 (-5.36%) | $12.01 | $11.27 | 1.29 M | $836.94 M |
| 09/22/2026 | $11.28 | $11.85 (5.05%) | $11.96 | $11.15 | 882.04 K | $878.46 M |
| 09/21/2026 | $11.85 | $11.21 (-5.4%) | $11.90 | $11.13 | 1.09 M | $831.01 M |
| 09/18/2026 | $11.28 | $10.85 (-3.81%) | $11.38 | $10.78 | 3.01 M | $804.32 M |
| 09/17/2026 | $10.95 | $11.34 (3.56%) | $11.50 | $10.86 | 798.62 K | $840.65 M |
| 09/16/2026 | $11.16 | $11.02 (-1.25%) | $11.43 | $10.83 | 1.17 M | $816.93 M |
| 09/15/2026 | $10.63 | $11.12 (4.61%) | $11.14 | $10.41 | 1.07 M | $824.34 M |
| 09/14/2026 | $10.41 | $10.68 (2.59%) | $10.97 | $10.32 | 940.80 K | $791.72 M |
| 09/11/2026 | $11.32 | $10.55 (-6.8%) | $11.41 | $9.86 | 3.60 M | $782.08 M |
| 09/10/2026 | $12.05 | $11.33 (-5.98%) | $12.05 | $11.20 | 1.95 M | $839.91 M |
| 09/09/2026 | $12.52 | $12.17 (-2.8%) | $12.78 | $12.13 | 661.25 K | $902.18 M |
| 09/08/2026 | $12.57 | $12.60 (0.24%) | $12.85 | $12.02 | 1.00 M | $934.05 M |
| 09/04/2026 | $12.91 | $12.78 (-1.01%) | $13.05 | $12.76 | 535.82 K | $947.40 M |
| 09/03/2026 | $13.21 | $12.97 (-1.82%) | $13.28 | $12.73 | 628.31 K | $961.48 M |
| 09/02/2026 | $12.81 | $13.20 (3.04%) | $13.41 | $12.67 | 807.85 K | $978.53 M |
| 09/01/2026 | $12.93 | $12.85 (-0.62%) | $13.04 | $12.60 | 935.64 K | $952.59 M |
| 08/31/2026 | $13.02 | $13.07 (0.38%) | $13.22 | $12.63 | 895.01 K | $968.90 M |
| 08/28/2026 | $13.64 | $13.07 (-4.18%) | $13.80 | $12.88 | 1.24 M | $968.90 M |
| 08/27/2026 | $13.26 | $13.75 (3.7%) | $14.00 | $13.20 | 1.19 M | $1.02 B |
| 08/26/2026 | $13.60 | $13.28 (-2.35%) | $13.85 | $13.19 | 978.00 K | $984.46 M |
| 08/25/2026 | $13.09 | $13.60 (3.9%) | $13.95 | $12.97 | 1.34 M | $1.01 B |
| 08/24/2026 | $12.99 | $12.86 (-1%) | $12.99 | $12.40 | 959.09 K | $953.33 M |
| 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 |
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.
