5 DAY PERFORMANCE
+0.98%
1 MONTH PERFORMANCE
+21.05%
3 MONTH PERFORMANCE
+25.45%
6 MONTH PERFORMANCE
-22.38%
YEAR-TO-DATE PERFORMANCE
-28.46%
1 YEAR PERFORMANCE
-6.19%
Candel Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $6.50 | $6.23 (-4.23%) | $6.66 | $6.16 | 1.32 M | $319.05 M |
| 07/14/2025 | $5.96 | $6.43 (7.89%) | $6.45 | $5.83 | 1.14 M | $324.60 M |
| 07/11/2025 | $6.09 | $5.81 (-4.6%) | $6.12 | $5.78 | 787.38 K | $293.30 M |
| 07/10/2025 | $6.20 | $6.15 (-0.81%) | $6.42 | $5.85 | 1.13 M | $310.47 M |
| 07/09/2025 | $5.34 | $6.09 (14.04%) | $6.24 | $5.33 | 3.08 M | $307.44 M |
| 07/08/2025 | $5.03 | $5.24 (4.17%) | $5.28 | $5.00 | 706.20 K | $264.53 M |
| 07/07/2025 | $5.06 | $4.99 (-1.38%) | $5.10 | $4.86 | 549.30 K | $251.91 M |
| 07/03/2025 | $4.95 | $5.10 (3.03%) | $5.12 | $4.89 | 619.10 K | $257.46 M |
| 07/02/2025 | $4.86 | $4.99 (2.67%) | $5.07 | $4.85 | 913.89 K | $251.91 M |
| 07/01/2025 | $4.95 | $4.85 (-2.02%) | $4.96 | $4.73 | 804.30 K | $244.84 M |
| 06/30/2025 | $5.04 | $5.06 (0.4%) | $5.24 | $4.88 | 1.04 M | $255.44 M |
| 06/27/2025 | $5.01 | $4.90 (-2.2%) | $5.11 | $4.85 | 2.30 M | $247.36 M |
| 06/26/2025 | $4.98 | $5.03 (1%) | $5.17 | $4.82 | 907.10 K | $253.93 M |
| 06/25/2025 | $4.93 | $4.85 (-1.62%) | $4.95 | $4.72 | 898.98 K | $244.84 M |
| 06/24/2025 | $4.65 | $4.85 (4.3%) | $4.97 | $4.65 | 857.61 K | $244.84 M |
| 06/23/2025 | $4.71 | $4.67 (-0.85%) | $4.72 | $4.48 | 977.85 K | $235.75 M |
| 06/20/2025 | $5.17 | $4.75 (-8.12%) | $5.17 | $4.72 | 1.08 M | $239.79 M |
| 06/18/2025 | $5.00 | $4.92 (-1.6%) | $5.09 | $4.84 | 874.93 K | $248.37 M |
| 06/17/2025 | $5.10 | $4.94 (-3.14%) | $5.18 | $4.94 | 792.44 K | $249.38 M |
| 06/16/2025 | $5.18 | $5.16 (-0.39%) | $5.34 | $5.08 | 731.30 K | $260.49 M |
| 06/13/2025 | $5.28 | $5.13 (-2.84%) | $5.44 | $5.03 | 726.70 K | $258.97 M |
| 06/12/2025 | $5.40 | $5.36 (-0.74%) | $5.58 | $5.26 | 684.80 K | $270.59 M |
| 06/11/2025 | $5.85 | $5.46 (-6.67%) | $5.90 | $5.44 | 828.51 K | $275.63 M |
| 06/10/2025 | $5.89 | $5.85 (-0.68%) | $6.15 | $5.82 | 500.70 K | $295.32 M |
| 06/09/2025 | $6.16 | $5.86 (-4.87%) | $6.17 | $5.78 | 710.97 K | $295.83 M |
| 06/06/2025 | $5.56 | $6.04 (8.63%) | $6.20 | $5.56 | 1.14 M | $304.91 M |
| 06/05/2025 | $5.62 | $5.55 (-1.25%) | $5.64 | $5.41 | 1.09 M | $280.18 M |
| 06/04/2025 | $5.78 | $5.60 (-3.11%) | $5.98 | $5.55 | 880.92 K | $282.70 M |
| 06/03/2025 | $5.68 | $5.75 (1.23%) | $6.02 | $5.49 | 995.52 K | $290.27 M |
| 06/02/2025 | $5.46 | $5.59 (2.38%) | $5.70 | $5.37 | 616.54 K | $282.20 M |
| 05/30/2025 | $5.73 | $5.45 (-4.89%) | $5.80 | $5.37 | 1.10 M | $275.13 M |
| 05/29/2025 | $6.03 | $5.85 (-2.99%) | $6.03 | $5.59 | 825.27 K | $295.32 M |
| 05/28/2025 | $5.66 | $5.94 (4.95%) | $6.29 | $5.66 | 2.30 M | $299.86 M |
| 05/27/2025 | $5.60 | $5.60 (0%) | $5.76 | $5.50 | 637.10 K | $282.70 M |
| 05/23/2025 | $5.26 | $5.43 (3.23%) | $5.47 | $5.18 | 690.97 K | $274.12 M |
| 05/22/2025 | $5.34 | $5.42 (1.5%) | $5.65 | $5.31 | 797.80 K | $273.61 M |
| 05/21/2025 | $5.82 | $5.47 (-6.01%) | $5.93 | $5.44 | 1.09 M | $276.14 M |
| 05/20/2025 | $5.76 | $5.91 (2.6%) | $5.94 | $5.52 | 1.33 M | $298.35 M |
| 05/19/2025 | $5.34 | $5.70 (6.74%) | $5.71 | $5.21 | 1.27 M | $287.75 M |
| 05/16/2025 | $5.16 | $5.35 (3.68%) | $5.50 | $5.09 | 1.13 M | $270.08 M |
| 05/15/2025 | $5.31 | $5.11 (-3.77%) | $5.37 | $5.03 | 573.80 K | $257.96 M |
| 05/14/2025 | $5.46 | $5.34 (-2.2%) | $5.54 | $5.25 | 1.06 M | $269.58 M |
| 05/13/2025 | $5.10 | $5.40 (5.88%) | $5.59 | $5.03 | 1.21 M | $272.60 M |
| 05/12/2025 | $5.02 | $5.01 (-0.2%) | $5.19 | $4.82 | 747.04 K | $252.92 M |
| 05/09/2025 | $4.75 | $4.81 (1.26%) | $4.92 | $4.63 | 451.01 K | $242.82 M |
| 05/08/2025 | $4.50 | $4.76 (5.78%) | $4.85 | $4.34 | 702.67 K | $169.29 M |
| 05/07/2025 | $4.62 | $4.54 (-1.73%) | $4.73 | $4.44 | 762.53 K | $161.46 M |
| 05/06/2025 | $4.95 | $4.59 (-7.27%) | $4.98 | $4.50 | 986.90 K | $163.24 M |
| 05/05/2025 | $5.23 | $4.98 (-4.78%) | $5.27 | $4.87 | 1.01 M | $177.11 M |
| 05/02/2025 | $4.99 | $5.28 (5.81%) | $5.34 | $4.91 | 1.16 M | $187.78 M |
| 05/01/2025 | $4.91 | $4.89 (-0.41%) | $4.95 | $4.70 | 877.00 K | $173.91 M |
| 04/30/2025 | $4.74 | $4.91 (3.59%) | $4.93 | $4.70 | 666.10 K | $174.62 M |
| 04/29/2025 | $4.90 | $4.84 (-1.22%) | $5.00 | $4.82 | 398.40 K | $172.13 M |
| 04/28/2025 | $5.04 | $4.97 (-1.39%) | $5.19 | $4.87 | 942.82 K | $176.76 M |
| 04/25/2025 | $4.97 | $4.98 (0.2%) | $5.03 | $4.80 | 903.80 K | $157.74 M |
| 04/24/2025 | $5.02 | $5.00 (-0.4%) | $5.25 | $4.93 | 2.13 M | $158.38 M |
| 04/23/2025 | $5.00 | $4.76 (-4.8%) | $5.14 | $4.75 | 2.10 M | $150.77 M |
| 04/22/2025 | $4.60 | $4.74 (3.04%) | $4.85 | $4.60 | 527.82 K | $150.14 M |
| 04/21/2025 | $4.48 | $4.51 (0.67%) | $4.81 | $4.41 | 385.55 K | $142.85 M |
| 04/17/2025 | $4.61 | $4.57 (-0.87%) | $4.78 | $4.50 | 534.50 K | $144.76 M |
| 04/16/2025 | $4.88 | $4.53 (-7.17%) | $4.93 | $4.52 | 616.20 K | $143.49 M |
| 04/15/2025 | $5.12 | $4.95 (-3.32%) | $5.27 | $4.92 | 598.70 K | $156.79 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.
