5 DAY PERFORMANCE
+6.24%
1 MONTH PERFORMANCE
+0.57%
3 MONTH PERFORMANCE
-26.15%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-39.17%
1 YEAR PERFORMANCE
-41.46%
Candel Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 877,000 | $173.91 M |
| 04/30/2025 | $4.74 | $4.91 (3.59%) | $4.93 | $4.70 | 666,100 | $174.62 M |
| 04/29/2025 | $4.90 | $4.84 (-1.22%) | $5.00 | $4.82 | 398,400 | $172.13 M |
| 04/28/2025 | $5.04 | $4.97 (-1.39%) | $5.19 | $4.87 | 942,823 | $176.76 M |
| 04/25/2025 | $4.97 | $4.98 (0.2%) | $5.03 | $4.80 | 903,800 | $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 | 527,819 | $150.14 M |
| 04/21/2025 | $4.48 | $4.51 (0.67%) | $4.81 | $4.41 | 385,546 | $142.85 M |
| 04/17/2025 | $4.61 | $4.57 (-0.87%) | $4.78 | $4.50 | 534,504 | $144.76 M |
| 04/16/2025 | $4.88 | $4.53 (-7.17%) | $4.93 | $4.52 | 616,200 | $143.49 M |
| 04/15/2025 | $5.12 | $4.95 (-3.32%) | $5.27 | $4.92 | 598,698 | $156.79 M |
| 04/14/2025 | $5.10 | $5.17 (1.37%) | $5.33 | $5.03 | 777,300 | $163.76 M |
| 04/11/2025 | $4.87 | $4.97 (2.05%) | $5.02 | $4.74 | 550,960 | $157.43 M |
| 04/10/2025 | $4.80 | $4.77 (-0.63%) | $5.00 | $4.63 | 675,602 | $151.09 M |
| 04/09/2025 | $4.33 | $5.10 (17.78%) | $5.13 | $4.25 | 1.64 M | $161.54 M |
| 04/08/2025 | $5.10 | $4.39 (-13.92%) | $5.12 | $4.34 | 1.08 M | $139.05 M |
| 04/07/2025 | $4.50 | $4.84 (7.56%) | $4.91 | $4.33 | 845,701 | $153.31 M |
| 04/04/2025 | $5.09 | $4.82 (-5.3%) | $5.19 | $4.67 | 1.23 M | $152.67 M |
| 04/03/2025 | $5.00 | $5.25 (5%) | $5.33 | $4.96 | 823,820 | $166.29 M |
| 04/02/2025 | $5.25 | $5.31 (1.14%) | $5.68 | $5.12 | 1.40 M | $168.19 M |
| 04/01/2025 | $5.61 | $5.57 (-0.71%) | $5.90 | $5.40 | 955,448 | $176.43 M |
| 03/31/2025 | $5.65 | $5.65 (0%) | $5.75 | $5.43 | 1.28 M | $178.96 M |
| 03/28/2025 | $6.97 | $5.95 (-14.63%) | $6.97 | $5.91 | 2.08 M | $188.47 M |
| 03/27/2025 | $7.59 | $6.95 (-8.43%) | $7.70 | $6.75 | 2.47 M | $220.14 M |
| 03/26/2025 | $8.15 | $7.50 (-7.98%) | $8.20 | $7.41 | 998,300 | $237.56 M |
| 03/25/2025 | $8.51 | $8.22 (-3.41%) | $8.61 | $8.03 | 551,379 | $260.37 M |
| 03/24/2025 | $8.60 | $8.66 (0.7%) | $8.69 | $8.25 | 931,600 | $274.31 M |
| 03/21/2025 | $8.35 | $8.06 (-3.47%) | $8.42 | $7.85 | 2.52 M | $255.30 M |
| 03/20/2025 | $8.95 | $8.25 (-7.82%) | $8.97 | $8.13 | 1.08 M | $261.32 M |
| 03/19/2025 | $8.93 | $8.90 (-0.34%) | $9.01 | $8.75 | 778,581 | $281.91 M |
| 03/18/2025 | $8.92 | $8.82 (-1.12%) | $9.08 | $8.33 | 745,100 | $279.37 M |
| 03/17/2025 | $8.90 | $8.83 (-0.79%) | $9.00 | $8.67 | 727,719 | $279.69 M |
| 03/14/2025 | $7.96 | $8.75 (9.92%) | $8.79 | $7.96 | 1.02 M | $277.16 M |
| 03/13/2025 | $8.09 | $7.94 (-1.85%) | $8.22 | $7.80 | 460,223 | $251.50 M |
| 03/12/2025 | $8.20 | $8.09 (-1.34%) | $8.31 | $7.72 | 904,402 | $256.25 M |
| 03/11/2025 | $8.11 | $8.01 (-1.23%) | $8.29 | $7.65 | 665,109 | $253.72 M |
| 03/10/2025 | $8.03 | $8.20 (2.12%) | $8.61 | $7.90 | 710,000 | $259.74 M |
| 03/07/2025 | $7.83 | $8.26 (5.49%) | $8.33 | $7.78 | 638,528 | $264.43 M |
| 03/06/2025 | $8.15 | $7.85 (-3.68%) | $8.27 | $7.77 | 500,457 | $251.31 M |
| 03/05/2025 | $7.97 | $8.14 (2.13%) | $8.19 | $7.73 | 797,550 | $260.59 M |
| 03/04/2025 | $7.67 | $7.88 (2.74%) | $8.11 | $7.30 | 1.32 M | $252.27 M |
| 03/03/2025 | $9.00 | $7.91 (-12.11%) | $9.13 | $7.67 | 1.16 M | $253.23 M |
| 02/28/2025 | $8.50 | $8.98 (5.65%) | $8.99 | $8.37 | 695,463 | $287.48 M |
| 02/27/2025 | $8.33 | $8.60 (3.24%) | $9.08 | $8.31 | 901,600 | $275.32 M |
| 02/26/2025 | $8.89 | $8.47 (-4.72%) | $9.21 | $8.37 | 1.34 M | $271.15 M |
| 02/25/2025 | $11.56 | $8.39 (-27.42%) | $11.65 | $8.03 | 3.53 M | $268.59 M |
| 02/24/2025 | $11.47 | $10.96 (-4.45%) | $12.02 | $10.70 | 1.32 M | $350.87 M |
| 02/21/2025 | $12.07 | $11.63 (-3.65%) | $12.16 | $11.40 | 1.62 M | $372.32 M |
| 02/20/2025 | $11.63 | $12.21 (4.99%) | $13.68 | $11.12 | 5.07 M | $390.89 M |
| 02/19/2025 | $9.97 | $10.47 (5.02%) | $10.88 | $9.65 | 2.46 M | $335.18 M |
| 02/18/2025 | $9.45 | $9.52 (0.74%) | $10.24 | $9.28 | 1.70 M | $304.77 M |
| 02/14/2025 | $8.86 | $9.05 (2.14%) | $9.20 | $8.86 | 802,511 | $289.72 M |
| 02/13/2025 | $8.57 | $8.82 (2.92%) | $8.88 | $8.31 | 730,855 | $282.36 M |
| 02/12/2025 | $8.11 | $8.55 (5.43%) | $8.77 | $8.11 | 711,731 | $273.72 M |
| 02/11/2025 | $8.69 | $8.29 (-4.6%) | $8.76 | $8.13 | 673,700 | $265.39 M |
| 02/10/2025 | $8.75 | $8.67 (-0.91%) | $8.82 | $8.46 | 814,700 | $277.56 M |
| 02/07/2025 | $8.18 | $8.66 (5.87%) | $8.77 | $8.09 | 1.57 M | $277.24 M |
| 02/06/2025 | $8.08 | $7.80 (-3.47%) | $8.20 | $7.78 | 536,939 | $249.71 M |
| 02/05/2025 | $7.80 | $8.03 (2.95%) | $8.19 | $7.72 | 1.15 M | $257.07 M |
| 02/04/2025 | $7.18 | $7.81 (8.77%) | $7.93 | $7.18 | 979,166 | $250.03 M |
| 02/03/2025 | $6.78 | $7.15 (5.46%) | $7.27 | $6.78 | 713,638 | $228.90 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.
