Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Candel Therapeutics, Inc. - Common Stock (NQ: CADL )

8.010 -0.190 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 10, 2025 8.030 8.610 7.900 8.200 709,988 -0.06(-0.73%)
Mar 07, 2025 7.830 8.334 7.780 8.260 638,528 +0.41(+5.22%)
Mar 06, 2025 8.150 8.270 7.770 7.850 500,356 -0.29(-3.56%)
Mar 05, 2025 7.970 8.194 7.730 8.140 797,533 +0.26(+3.30%)
Mar 04, 2025 7.670 8.110 7.300 7.880 1,320,811 -0.03(-0.38%)
Mar 03, 2025 9.000 9.130 7.665 7.910 1,155,214 -1.06(-11.87%)
Feb 28, 2025 8.500 8.990 8.370 8.975 695,463 +0.38(+4.36%)
Feb 27, 2025 8.330 9.080 8.310 8.600 896,657 +0.13(+1.59%)
Feb 26, 2025 8.890 9.209 8.370 8.465 1,336,068 +0.08(+0.95%)
Feb 25, 2025 11.55 11.65 8.030 8.385 3,519,223 -2.58(-23.49%)
Feb 24, 2025 11.47 12.02 10.70 10.96 1,317,446 -0.67(-5.76%)
Feb 21, 2025 12.07 12.15 11.40 11.63 1,624,596 -0.58(-4.75%)
Feb 20, 2025 11.63 13.68 11.12 12.21 5,060,060 +1.74(+16.62%)
Feb 19, 2025 9.970 10.88 9.650 10.47 2,455,214 +0.95(+9.98%)
Feb 18, 2025 9.450 10.24 9.280 9.520 1,693,330 +0.47(+5.19%)
Feb 14, 2025 8.860 9.200 8.860 9.050 802,511 +0.23(+2.61%)
Feb 13, 2025 8.570 8.875 8.310 8.820 730,540 +0.27(+3.16%)
Feb 12, 2025 8.110 8.770 8.110 8.550 711,203 +0.26(+3.14%)
Feb 11, 2025 8.690 8.760 8.130 8.290 673,652 -0.38(-4.38%)
Feb 10, 2025 8.750 8.818 8.455 8.670 814,279 +0.01(+0.12%)
Feb 07, 2025 8.180 8.770 8.085 8.660 1,570,845 +0.86(+11.03%)
Feb 06, 2025 8.080 8.200 7.780 7.800 536,738 -0.23(-2.86%)
Feb 05, 2025 7.800 8.190 7.715 8.030 1,146,887 +0.22(+2.82%)
Feb 04, 2025 7.180 7.930 7.180 7.810 979,066 +0.66(+9.23%)
Feb 03, 2025 6.780 7.270 6.780 7.150 713,638 +0.08(+1.13%)
Jan 31, 2025 6.810 7.190 6.810 7.070 643,588 +0.11(+1.58%)
Jan 30, 2025 7.000 7.110 6.750 6.960 653,274 +0.32(+4.82%)
Jan 29, 2025 6.610 6.840 6.600 6.640 896,436 -0.06(-0.90%)
Jan 28, 2025 6.440 6.860 6.310 6.700 744,227 +0.22(+3.40%)
Jan 27, 2025 6.980 7.000 6.460 6.480 722,418 -0.41(-5.95%)
Jan 24, 2025 7.150 7.250 6.830 6.890 637,650 -0.17(-2.41%)
Jan 23, 2025 6.720 7.269 6.630 7.060 948,508 +0.22(+3.22%)
Jan 22, 2025 6.700 7.070 6.670 6.840 823,631 +0.23(+3.56%)
Jan 21, 2025 6.820 6.910 6.450 6.605 1,005,490 -0.06(-0.90%)
Jan 17, 2025 7.600 7.610 6.650 6.665 1,912,059 -1.03(-13.33%)
Jan 16, 2025 7.850 8.080 7.580 7.690 1,224,630 -0.31(-3.87%)
Jan 15, 2025 7.780 8.015 6.831 8.000 4,383,988 +0.16(+2.04%)
Jan 14, 2025 7.810 7.990 7.300 7.840 942,089 +0.07(+0.90%)
Jan 13, 2025 8.120 8.350 7.300 7.770 1,775,672 -0.41(-5.01%)
Jan 10, 2025 8.600 8.689 8.170 8.180 1,005,777 -0.55(-6.30%)
Jan 08, 2025 8.300 8.765 7.950 8.730 1,496,607 +0.38(+4.55%)
Jan 07, 2025 8.720 8.800 8.300 8.350 725,372 -0.35(-4.02%)
Jan 06, 2025 9.360 9.400 8.500 8.700 1,383,635 -0.52(-5.64%)
Jan 03, 2025 8.990 9.290 8.770 9.220 1,979,442 +0.23(+2.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.