-
5 DAY PERFORMANCE
+27.27% -
1 MONTH PERFORMANCE
-11.58% -
3 MONTH PERFORMANCE
-11.27% -
6 MONTH PERFORMANCE
-52.85% -
YEAR-TO-DATE PERFORMANCE
+242.86% -
1 YEAR PERFORMANCE
+460.00%
Candel Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.19 | $5.04 (20.29%) | $5.57 | $4.19 | 2.29 M | $161.35 M |
| 11/21/2024 | $4.02 | $4.14 (2.99%) | $4.30 | $3.97 | 445,000 | $132.54 M |
| 11/20/2024 | $4.08 | $3.98 (-2.45%) | $4.10 | $3.93 | 354,054 | $127.41 M |
| 11/19/2024 | $3.94 | $3.99 (1.27%) | $4.14 | $3.83 | 261,835 | $127.73 M |
| 11/18/2024 | $3.96 | $3.96 (0%) | $4.30 | $3.94 | 376,200 | $126.77 M |
| 11/15/2024 | $4.35 | $3.80 (-12.64%) | $4.43 | $3.79 | 628,300 | $121.65 M |
| 11/14/2024 | $4.25 | $4.30 (1.18%) | $4.44 | $3.95 | 540,900 | $137.66 M |
| 11/13/2024 | $4.45 | $4.29 (-3.6%) | $4.53 | $4.28 | 334,800 | $137.34 M |
| 11/12/2024 | $4.65 | $4.47 (-3.87%) | $4.73 | $4.30 | 357,888 | $143.10 M |
| 11/11/2024 | $4.85 | $4.65 (-4.12%) | $4.95 | $4.52 | 465,068 | $148.86 M |
| 11/08/2024 | $5.14 | $4.83 (-6.03%) | $5.15 | $4.83 | 417,278 | $144.31 M |
| 11/07/2024 | $5.29 | $5.09 (-3.78%) | $5.36 | $5.07 | 337,767 | $152.08 M |
| 11/06/2024 | $5.40 | $5.33 (-1.3%) | $5.43 | $5.20 | 217,471 | $159.25 M |
| 11/05/2024 | $5.15 | $5.20 (0.97%) | $5.26 | $5.12 | 216,046 | $155.37 M |
| 11/04/2024 | $5.26 | $5.19 (-1.33%) | $5.44 | $5.18 | 124,654 | $155.07 M |
| 11/01/2024 | $5.26 | $5.28 (0.38%) | $5.31 | $5.15 | 211,738 | $157.76 M |
| 10/31/2024 | $5.41 | $5.28 (-2.4%) | $5.43 | $5.13 | 207,424 | $157.76 M |
| 10/30/2024 | $5.46 | $5.41 (-0.92%) | $5.50 | $5.21 | 209,117 | $161.64 M |
| 10/29/2024 | $5.43 | $5.46 (0.55%) | $5.64 | $5.41 | 247,116 | $163.14 M |
| 10/28/2024 | $5.84 | $5.51 (-5.65%) | $6.06 | $5.40 | 419,606 | $164.63 M |
| 10/25/2024 | $5.60 | $5.60 (0%) | $5.88 | $5.56 | 320,700 | $167.32 M |
| 10/24/2024 | $5.78 | $5.52 (-4.5%) | $5.85 | $5.51 | 158,143 | $164.93 M |
| 10/23/2024 | $5.68 | $5.70 (0.35%) | $5.74 | $5.54 | 143,890 | $170.31 M |
| 10/22/2024 | $5.86 | $5.68 (-3.07%) | $5.98 | $5.60 | 177,165 | $169.71 M |
| 10/21/2024 | $6.05 | $5.84 (-3.47%) | $6.07 | $5.74 | 189,600 | $174.49 M |
| 10/18/2024 | $5.89 | $6.06 (2.89%) | $6.17 | $5.85 | 271,800 | $181.06 M |
| 10/17/2024 | $6.20 | $5.87 (-5.32%) | $6.42 | $5.78 | 299,049 | $175.39 M |
| 10/16/2024 | $5.95 | $6.23 (4.71%) | $6.33 | $5.78 | 354,200 | $186.14 M |
| 10/15/2024 | $6.01 | $5.95 (-1%) | $6.10 | $5.66 | 242,305 | $177.78 M |
| 10/14/2024 | $6.02 | $6.00 (-0.33%) | $6.18 | $5.96 | 180,915 | $179.27 M |
| 10/11/2024 | $6.05 | $6.02 (-0.5%) | $6.20 | $5.95 | 231,748 | $179.87 M |
| 10/10/2024 | $6.08 | $6.01 (-1.15%) | $6.12 | $5.90 | 124,400 | $179.57 M |
| 10/09/2024 | $6.15 | $6.00 (-2.44%) | $6.20 | $5.92 | 144,610 | $179.27 M |
| 10/08/2024 | $6.48 | $6.15 (-5.09%) | $6.54 | $6.06 | 293,903 | $183.75 M |
| 10/07/2024 | $6.61 | $6.43 (-2.72%) | $6.72 | $6.38 | 189,409 | $192.12 M |
| 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 |