-
5 DAY PERFORMANCE
-3.90% -
1 MONTH PERFORMANCE
+5.55% -
3 MONTH PERFORMANCE
+14.43% -
6 MONTH PERFORMANCE
+0.30% -
YEAR-TO-DATE PERFORMANCE
+353.06% -
1 YEAR PERFORMANCE
+674.42%
Candel Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $6.71 | $6.65 (-0.89%) | $6.88 | $6.46 | 193,983 | $198.69 M |
| 10/03/2024 | $6.78 | $6.71 (-1.03%) | $7.03 | $6.66 | 119,842 | $200.48 M |
| 10/02/2024 | $6.96 | $6.81 (-2.16%) | $7.09 | $6.81 | 207,696 | $203.47 M |
| 10/01/2024 | $6.92 | $7.00 (1.16%) | $7.29 | $6.70 | 345,800 | $209.15 M |
| 09/30/2024 | $7.17 | $6.93 (-3.35%) | $7.41 | $6.76 | 261,258 | $207.06 M |
| 09/27/2024 | $7.05 | $7.21 (2.27%) | $7.37 | $6.96 | 109,020 | $215.42 M |
| 09/26/2024 | $7.16 | $7.01 (-2.09%) | $7.25 | $6.92 | 131,405 | $209.45 M |
| 09/25/2024 | $6.99 | $7.00 (0.14%) | $7.14 | $6.86 | 153,332 | $209.15 M |
| 09/24/2024 | $6.98 | $7.03 (0.72%) | $7.11 | $6.80 | 133,549 | $210.04 M |
| 09/23/2024 | $7.65 | $6.94 (-9.28%) | $7.83 | $6.80 | 418,533 | $207.35 M |
| 09/20/2024 | $7.80 | $7.54 (-3.33%) | $8.07 | $7.47 | 867,300 | $225.28 M |
| 09/19/2024 | $8.00 | $7.68 (-4%) | $8.33 | $7.51 | 548,300 | $229.46 M |
| 09/18/2024 | $7.14 | $7.76 (8.68%) | $7.86 | $6.91 | 400,313 | $231.85 M |
| 09/17/2024 | $7.21 | $7.03 (-2.5%) | $7.75 | $7.01 | 321,618 | $210.04 M |
| 09/16/2024 | $7.07 | $7.28 (2.97%) | $7.55 | $6.75 | 361,100 | $217.51 M |
| 09/13/2024 | $6.60 | $7.01 (6.21%) | $7.04 | $6.54 | 292,300 | $209.45 M |
| 09/12/2024 | $6.60 | $6.57 (-0.45%) | $6.80 | $6.50 | 161,829 | $196.30 M |
| 09/11/2024 | $6.79 | $6.59 (-2.95%) | $6.88 | $6.47 | 191,036 | $196.90 M |
| 09/10/2024 | $6.50 | $6.75 (3.85%) | $6.90 | $6.30 | 342,541 | $201.68 M |
| 09/09/2024 | $6.14 | $6.44 (4.89%) | $7.00 | $6.14 | 499,400 | $192.42 M |
| 09/06/2024 | $6.28 | $6.14 (-2.23%) | $6.37 | $5.96 | 143,909 | $183.45 M |
| 09/05/2024 | $6.06 | $6.31 (4.13%) | $6.53 | $6.06 | 223,109 | $188.53 M |
| 09/04/2024 | $6.26 | $6.08 (-2.88%) | $6.31 | $6.01 | 183,641 | $181.66 M |
| 09/03/2024 | $6.90 | $6.31 (-8.55%) | $7.25 | $6.20 | 408,300 | $188.53 M |
| 08/30/2024 | $6.39 | $6.75 (5.63%) | $6.89 | $6.39 | 343,701 | $201.68 M |
| 08/29/2024 | $6.30 | $6.38 (1.27%) | $6.64 | $6.16 | 370,432 | $190.62 M |
| 08/28/2024 | $5.83 | $6.27 (7.55%) | $6.37 | $5.77 | 275,700 | $187.34 M |
| 08/27/2024 | $5.90 | $5.88 (-0.34%) | $6.10 | $5.73 | 179,609 | $175.68 M |
| 08/26/2024 | $5.74 | $5.86 (2.09%) | $6.18 | $5.68 | 358,300 | $175.09 M |
| 08/23/2024 | $5.27 | $5.68 (7.78%) | $5.77 | $5.27 | 168,515 | $169.71 M |
| 08/22/2024 | $5.18 | $5.31 (2.51%) | $5.34 | $5.18 | 73,400 | $158.65 M |
| 08/21/2024 | $5.33 | $5.26 (-1.31%) | $5.44 | $5.12 | 73,714 | $157.16 M |
| 08/20/2024 | $5.30 | $5.25 (-0.94%) | $5.39 | $5.06 | 135,900 | $156.86 M |
| 08/19/2024 | $5.21 | $5.25 (0.77%) | $5.41 | $5.18 | 198,600 | $156.86 M |
| 08/16/2024 | $5.36 | $5.27 (-1.68%) | $5.58 | $5.27 | 131,500 | $157.46 M |
| 08/15/2024 | $5.30 | $5.38 (1.51%) | $5.44 | $5.26 | 132,700 | $160.74 M |
| 08/14/2024 | $5.80 | $5.26 (-9.31%) | $5.87 | $5.24 | 342,400 | $157.16 M |
| 08/13/2024 | $5.58 | $5.84 (4.66%) | $5.99 | $5.58 | 223,435 | $174.49 M |
| 08/12/2024 | $5.71 | $5.58 (-2.28%) | $5.79 | $5.55 | 167,213 | $166.72 M |
| 08/09/2024 | $5.52 | $5.71 (3.44%) | $5.74 | $5.40 | 149,700 | $166.72 M |
| 08/08/2024 | $5.06 | $5.49 (8.5%) | $5.49 | $5.04 | 258,903 | $160.29 M |
| 08/07/2024 | $5.40 | $5.02 (-7.04%) | $5.40 | $4.99 | 268,626 | $146.57 M |
| 08/06/2024 | $5.36 | $5.22 (-2.61%) | $5.61 | $5.17 | 229,100 | $152.41 M |
| 08/05/2024 | $5.00 | $5.09 (1.8%) | $5.17 | $4.90 | 299,129 | $148.62 M |
| 08/02/2024 | $5.52 | $5.41 (-1.99%) | $5.80 | $5.33 | 234,421 | $157.96 M |
| 08/01/2024 | $5.91 | $5.54 (-6.26%) | $6.04 | $5.53 | 285,400 | $161.75 M |
| 07/31/2024 | $6.01 | $5.93 (-1.33%) | $6.23 | $5.88 | 240,427 | $173.14 M |
| 07/30/2024 | $6.18 | $5.92 (-4.21%) | $6.30 | $5.85 | 241,900 | $172.85 M |
| 07/29/2024 | $6.83 | $6.17 (-9.66%) | $6.83 | $6.11 | 274,000 | $180.15 M |
| 07/26/2024 | $6.62 | $6.70 (1.21%) | $6.92 | $6.52 | 170,300 | $195.62 M |
| 07/25/2024 | $6.56 | $6.51 (-0.76%) | $6.78 | $6.34 | 299,100 | $190.08 M |
| 07/24/2024 | $6.44 | $6.36 (-1.24%) | $6.97 | $6.22 | 225,001 | $185.70 M |
| 07/23/2024 | $5.94 | $6.55 (10.27%) | $6.71 | $5.81 | 310,306 | $191.24 M |
| 07/22/2024 | $6.01 | $6.03 (0.33%) | $6.10 | $5.58 | 531,358 | $176.06 M |
| 07/19/2024 | $6.22 | $6.01 (-3.38%) | $6.53 | $6.00 | 261,605 | $175.48 M |
| 07/18/2024 | $6.51 | $6.23 (-4.3%) | $6.67 | $6.22 | 322,930 | $181.90 M |
| 07/17/2024 | $7.14 | $6.57 (-7.98%) | $7.14 | $6.34 | 696,953 | $191.83 M |
| 07/16/2024 | $6.61 | $7.29 (10.29%) | $7.34 | $6.55 | 734,291 | $212.85 M |
| 07/15/2024 | $6.20 | $6.62 (6.77%) | $6.64 | $6.10 | 314,410 | $193.29 M |
| 07/12/2024 | $6.00 | $6.10 (1.67%) | $6.27 | $5.83 | 544,199 | $178.10 M |
| 07/11/2024 | $5.99 | $5.91 (-1.34%) | $6.34 | $5.75 | 430,021 | $172.56 M |
| 07/10/2024 | $5.92 | $5.99 (1.18%) | $6.23 | $5.84 | 437,909 | $174.89 M |
| 07/09/2024 | $5.78 | $5.92 (2.42%) | $5.96 | $5.72 | 268,608 | $172.85 M |
| 07/08/2024 | $5.82 | $5.78 (-0.69%) | $6.02 | $5.62 | 236,590 | $168.76 M |
| 07/05/2024 | $6.26 | $5.82 (-7.03%) | $6.43 | $5.74 | 449,512 | $169.93 M |