Candel Therapeutics Inc (CADL) Historical Stock Data
6.45 ↑0.40 (6.61%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CADL is up 6.63% a day on average. There have been 16 days where Candel Therapeutics Inc closed green and 14 days where CADL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.04 | 6.05 | ↑$0.01 (0.17%) | 5.71 | 6.33 | 672.07K |
| 2024-04-23 | 5.47 | 5.91 | ↑$0.44 (8.04%) | 5.46 | 5.98 | 458.09K |
| 2024-04-22 | 5.12 | 5.54 | ↑$0.42 (8.20%) | 5.10 | 5.68 | 581.99K |
| 2024-04-19 | 5.44 | 5.17 | ↓$0.27 (-4.96%) | 5.05 | 5.55 | 568.14K |
| 2024-04-18 | 5.34 | 5.46 | ↑$0.12 (2.25%) | 5.22 | 5.99 | 740.31K |
| 2024-04-17 | 5.83 | 5.44 | ↓$0.39 (-6.69%) | 5.32 | 5.95 | 847.07K |
| 2024-04-16 | 5.68 | 5.89 | ↑$0.21 (3.70%) | 5.63 | 6.34 | 1.07M |
| 2024-04-15 | 6.50 | 5.82 | ↓$0.68 (-10.46%) | 5.74 | 6.60 | 2.21M |
| 2024-04-12 | 6.85 | 6.66 | ↓$0.19 (-2.77%) | 6.57 | 7.50 | 6.81M |
| 2024-04-11 | 6.40 | 7.28 | ↑$0.88 (13.75%) | 5.83 | 7.92 | 64.16M |
| 2024-04-10 | 5.00 | 5.10 | ↑$0.10 (2.00%) | 4.75 | 5.53 | 2.76M |
| 2024-04-09 | 6.25 | 5.09 | ↓$1.16 (-18.56%) | 4.88 | 6.52 | 3.76M |
| 2024-04-08 | 6.00 | 6.43 | ↑$0.43 (7.17%) | 5.97 | 7.84 | 15.53M |
| 2024-04-05 | 7.00 | 6.64 | ↓$0.36 (-5.14%) | 5.58 | 11.40 | 84.09M |
| 2024-04-04 | 2.03 | 6.40 | ↑$4.37 (215.27%) | 2.00 | 7.65 | 143.16M |
| 2024-04-03 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.56 | 1.70 | 85.79K |
| 2024-04-02 | 1.77 | 1.69 | ↓$0.08 (-4.52%) | 1.62 | 1.77 | 83.85K |
| 2024-04-01 | 1.72 | 1.75 | ↑$0.03 (1.74%) | 1.65 | 1.75 | 100.97K |
| 2024-03-28 | 1.53 | 1.58 | ↑$0.05 (3.27%) | 1.53 | 1.61 | 26.07K |
| 2024-03-27 | 1.47 | 1.54 | ↑$0.07 (4.76%) | 1.45 | 1.54 | 30.84K |
| 2024-03-26 | 1.53 | 1.49 | ↓$0.04 (-2.40%) | 1.45 | 1.54 | 40.58K |
| 2024-03-25 | 1.52 | 1.52 | ↑$0.00 (0.00%) | 1.46 | 1.59 | 33.92K |
| 2024-03-22 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.42 | 1.55 | 30.43K |
| 2024-03-21 | 1.55 | 1.45 | ↓$0.10 (-6.45%) | 1.40 | 1.57 | 33.56K |
| 2024-03-20 | 1.45 | 1.50 | ↑$0.05 (3.45%) | 1.45 | 1.54 | 27.55K |
| 2024-03-19 | 1.40 | 1.50 | ↑$0.10 (7.25%) | 1.40 | 1.55 | 29.21K |
| 2024-03-18 | 1.54 | 1.40 | ↓$0.14 (-9.09%) | 1.34 | 1.54 | 69.86K |
| 2024-03-15 | 1.60 | 1.50 | ↓$0.10 (-6.24%) | 1.48 | 1.60 | 63.75K |
| 2024-03-14 | 1.57 | 1.56 | ↓$0.01 (-0.64%) | 1.53 | 1.63 | 35.52K |
| 2024-03-13 | 1.63 | 1.57 | ↓$0.06 (-3.68%) | 1.56 | 1.63 | 16.15K |
Create an account or log in to view more rows.
$CADL it can go lower
$CADL has just been halted from trading due to volatility.
$CADL has just been halted from trading due to volatility.
$CADL has just been halted from trading due to volatility.
$CADL has just been halted from trading due to volatility.
$CADL has just been halted from trading due to volatility.
$CADL has just been halted from trading due to volatility.
$CADL only getting stronger
$CADL fake wall lets break it
$CADL all’s I know is buy and hold… no expectations