5 DAY PERFORMANCE
-38.56%
1 MONTH PERFORMANCE
+5.34%
3 MONTH PERFORMANCE
-9.68%
6 MONTH PERFORMANCE
+11.28%
YEAR-TO-DATE PERFORMANCE
-9.20%
1 YEAR PERFORMANCE
-5.00%
Candel Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $8.67 | $8.94 (3.11%) | $8.95 | $8.48 | 1.82 M | $469.60 M |
| 05/12/2026 | $8.89 | $8.72 (-1.91%) | $8.97 | $8.23 | 2.83 M | $478.71 M |
| 05/11/2026 | $8.50 | $8.85 (4.12%) | $9.26 | $8.50 | 3.89 M | $485.85 M |
| 05/08/2026 | $7.88 | $8.35 (5.96%) | $8.36 | $7.77 | 2.53 M | $458.40 M |
| 05/07/2026 | $7.58 | $7.79 (2.77%) | $7.91 | $7.37 | 2.34 M | $427.66 M |
| 05/06/2026 | $7.63 | $7.63 (0%) | $7.93 | $7.50 | 1.83 M | $418.87 M |
| 05/05/2026 | $7.56 | $7.67 (1.46%) | $7.99 | $7.49 | 2.71 M | $421.07 M |
| 05/04/2026 | $6.57 | $7.53 (14.61%) | $7.54 | $6.55 | 2.54 M | $413.38 M |
| 05/01/2026 | $6.15 | $6.47 (5.2%) | $6.52 | $6.11 | 1.59 M | $355.19 M |
| 04/30/2026 | $6.18 | $6.18 (0%) | $6.43 | $6.13 | 1.27 M | $339.27 M |
| 04/29/2026 | $6.21 | $6.18 (-0.48%) | $6.49 | $6.17 | 1.34 M | $339.27 M |
| 04/28/2026 | $6.25 | $6.20 (-0.8%) | $6.36 | $6.12 | 647.30 K | $340.37 M |
| 04/27/2026 | $6.50 | $6.29 (-3.23%) | $6.72 | $6.24 | 1.39 M | $345.31 M |
| 04/24/2026 | $7.04 | $6.50 (-7.67%) | $7.05 | $6.40 | 1.69 M | $356.84 M |
| 04/23/2026 | $7.34 | $7.04 (-4.09%) | $7.56 | $6.98 | 2.26 M | $386.48 M |
| 04/22/2026 | $7.06 | $7.34 (3.97%) | $7.53 | $6.74 | 2.55 M | $402.95 M |
| 04/21/2026 | $7.29 | $7.00 (-3.98%) | $7.47 | $6.91 | 3.51 M | $384.29 M |
| 04/20/2026 | $6.38 | $7.22 (13.17%) | $7.66 | $6.38 | 5.30 M | $396.37 M |
| 04/17/2026 | $5.25 | $6.37 (21.33%) | $6.45 | $5.23 | 4.15 M | $349.70 M |
| 04/16/2026 | $5.18 | $5.16 (-0.39%) | $5.21 | $5.04 | 1.28 M | $283.27 M |
| 04/15/2026 | $5.14 | $5.15 (0.19%) | $5.20 | $5.04 | 1.01 M | $282.73 M |
| 04/14/2026 | $4.90 | $5.10 (4.08%) | $5.11 | $4.87 | 1.20 M | $279.98 M |
| 04/13/2026 | $4.80 | $4.87 (1.46%) | $4.92 | $4.77 | 617.21 K | $267.35 M |
| 04/10/2026 | $4.82 | $4.83 (0.21%) | $4.86 | $4.76 | 591.62 K | $265.16 M |
| 04/09/2026 | $4.88 | $4.80 (-1.64%) | $4.94 | $4.80 | 927.26 K | $263.51 M |
| 04/08/2026 | $5.09 | $4.95 (-2.75%) | $5.14 | $4.89 | 826.38 K | $271.75 M |
| 04/07/2026 | $5.00 | $4.95 (-1%) | $5.02 | $4.74 | 1.22 M | $271.75 M |
| 04/06/2026 | $5.01 | $5.02 (0.2%) | $5.21 | $5.01 | 1.53 M | $275.59 M |
| 04/02/2026 | $4.85 | $5.00 (3.09%) | $5.11 | $4.84 | 910.40 K | $274.49 M |
| 04/01/2026 | $4.95 | $4.98 (0.61%) | $5.16 | $4.91 | 942.96 K | $273.39 M |
| 03/31/2026 | $4.66 | $4.90 (5.15%) | $4.94 | $4.65 | 1.39 M | $269.00 M |
| 03/30/2026 | $4.80 | $4.48 (-6.67%) | $4.80 | $4.44 | 1.20 M | $245.94 M |
| 03/27/2026 | $4.89 | $4.81 (-1.64%) | $4.96 | $4.76 | 1.33 M | $264.06 M |
| 03/26/2026 | $4.93 | $4.88 (-1.01%) | $5.02 | $4.82 | 1.13 M | $267.90 M |
| 03/25/2026 | $4.92 | $4.99 (1.42%) | $5.13 | $4.88 | 1.20 M | $273.94 M |
| 03/24/2026 | $4.91 | $4.81 (-2.04%) | $4.95 | $4.79 | 965.43 K | $264.06 M |
| 03/23/2026 | $5.05 | $4.99 (-1.19%) | $5.09 | $4.95 | 778.00 K | $273.94 M |
| 03/20/2026 | $4.91 | $4.97 (1.22%) | $5.17 | $4.85 | 1.65 M | $272.84 M |
| 03/19/2026 | $4.96 | $4.91 (-1.01%) | $5.04 | $4.80 | 1.20 M | $269.55 M |
| 03/18/2026 | $5.22 | $5.04 (-3.45%) | $5.22 | $5.01 | 1.02 M | $276.69 M |
| 03/17/2026 | $5.01 | $5.17 (3.19%) | $5.24 | $4.99 | 1.98 M | $283.82 M |
| 03/16/2026 | $4.71 | $4.99 (5.94%) | $5.00 | $4.62 | 1.49 M | $273.94 M |
| 03/13/2026 | $5.04 | $4.67 (-7.34%) | $5.09 | $4.66 | 1.36 M | $256.37 M |
| 03/12/2026 | $5.01 | $4.98 (-0.6%) | $5.08 | $4.93 | 1.48 M | $273.39 M |
| 03/11/2026 | $5.08 | $5.10 (0.39%) | $5.15 | $5.01 | 857.95 K | $279.98 M |
| 03/10/2026 | $5.11 | $5.11 (0%) | $5.30 | $5.07 | 1.65 M | $280.53 M |
| 03/09/2026 | $4.79 | $5.13 (7.1%) | $5.17 | $4.79 | 1.83 M | $281.63 M |
| 03/06/2026 | $4.72 | $4.94 (4.66%) | $5.00 | $4.65 | 1.01 M | $271.18 M |
| 03/05/2026 | $4.90 | $4.85 (-1.02%) | $4.99 | $4.77 | 1.33 M | $266.24 M |
| 03/04/2026 | $4.99 | $4.95 (-0.8%) | $5.10 | $4.89 | 1.06 M | $271.73 M |
| 03/03/2026 | $5.00 | $4.91 (-1.8%) | $5.04 | $4.87 | 1.12 M | $269.53 M |
| 03/02/2026 | $5.06 | $5.11 (0.99%) | $5.20 | $5.06 | 1.13 M | $280.51 M |
| 02/27/2026 | $5.54 | $5.25 (-5.23%) | $5.54 | $5.20 | 2.10 M | $288.20 M |
| 02/26/2026 | $5.18 | $5.15 (-0.58%) | $5.20 | $5.04 | 1.49 M | $282.71 M |
| 02/25/2026 | $5.15 | $5.18 (0.58%) | $5.23 | $5.12 | 1.15 M | $284.35 M |
| 02/24/2026 | $4.95 | $5.09 (2.83%) | $5.11 | $4.76 | 2.88 M | $279.41 M |
| 02/23/2026 | $5.05 | $4.97 (-1.58%) | $5.07 | $4.83 | 2.02 M | $272.82 M |
| 02/20/2026 | $5.45 | $5.11 (-6.24%) | $5.50 | $4.98 | 7.80 M | $280.51 M |
| 02/19/2026 | $5.77 | $5.95 (3.12%) | $6.00 | $5.72 | 1.22 M | $326.62 M |
| 02/18/2026 | $5.66 | $5.85 (3.36%) | $5.99 | $5.57 | 618.20 K | $321.13 M |
| 02/17/2026 | $5.68 | $5.63 (-0.88%) | $5.74 | $5.53 | 475.71 K | $309.06 M |
| 02/13/2026 | $5.66 | $5.68 (0.35%) | $5.82 | $5.61 | 473.20 K | $311.80 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.
