5 DAY PERFORMANCE
+32.16%
1 MONTH PERFORMANCE
+71.23%
3 MONTH PERFORMANCE
+24.35%
6 MONTH PERFORMANCE
+42.88%
YEAR-TO-DATE PERFORMANCE
+487.07%
1 YEAR PERFORMANCE
+670.54%
Candel Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $8.55 | $8.63 (0.94%) | $9.13 | $7.90 | 2.64 M | $276.28 M |
| 12/20/2024 | $9.14 | $8.75 (-4.27%) | $10.00 | $8.25 | 4.84 M | $280.12 M |
| 12/19/2024 | $6.89 | $9.96 (44.56%) | $10.38 | $6.49 | 12.14 M | $318.86 M |
| 12/18/2024 | $6.73 | $6.53 (-2.97%) | $6.92 | $6.13 | 4.77 M | $209.05 M |
| 12/17/2024 | $6.00 | $6.60 (10%) | $6.60 | $5.90 | 4.04 M | $211.29 M |
| 12/16/2024 | $7.11 | $6.16 (-13.36%) | $7.28 | $6.00 | 8.17 M | $197.20 M |
| 12/13/2024 | $6.85 | $6.75 (-1.46%) | $7.14 | $6.20 | 18.71 M | $216.09 M |
| 12/12/2024 | $7.94 | $9.80 (23.43%) | $10.82 | $7.91 | 30.08 M | $313.73 M |
| 12/11/2024 | $12.55 | $7.75 (-38.25%) | $14.60 | $6.13 | 100.77 M | $248.11 M |
| 12/10/2024 | $5.00 | $4.61 (-7.8%) | $5.00 | $4.42 | 730,731 | $147.58 M |
| 12/09/2024 | $5.40 | $5.05 (-6.48%) | $5.50 | $4.96 | 606,802 | $161.67 M |
| 12/06/2024 | $4.90 | $5.14 (4.9%) | $5.43 | $4.86 | 609,300 | $164.55 M |
| 12/05/2024 | $4.35 | $4.90 (12.64%) | $5.25 | $4.28 | 993,552 | $156.87 M |
| 12/04/2024 | $4.65 | $4.43 (-4.73%) | $4.69 | $4.38 | 531,300 | $141.82 M |
| 12/03/2024 | $4.53 | $4.51 (-0.44%) | $4.58 | $4.32 | 596,611 | $144.38 M |
| 12/02/2024 | $4.69 | $4.57 (-2.56%) | $4.90 | $4.52 | 559,419 | $146.30 M |
| 11/29/2024 | $4.95 | $4.71 (-4.85%) | $4.95 | $4.45 | 612,318 | $150.78 M |
| 11/27/2024 | $4.70 | $4.95 (5.32%) | $5.02 | $4.54 | 690,000 | $158.47 M |
| 11/26/2024 | $5.07 | $4.62 (-8.88%) | $5.07 | $4.56 | 492,369 | $147.90 M |
| 11/25/2024 | $5.20 | $4.84 (-6.92%) | $5.31 | $4.83 | 862,101 | $154.95 M |
| 11/22/2024 | $4.19 | $5.04 (20.29%) | $5.57 | $4.19 | 2.31 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 |