Candel Therapeutics, Inc.CADLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $5.91 | $6.00 | $5.69 | $5.72 | 203,774 |
| 2/2/2026 | $5.80 | $6.03 | $5.77 | $5.87 | 419,446 |
| 1/30/2026 | $5.87 | $6.11 | $5.80 | $5.84 | 560,300 |
| 1/29/2026 | $5.76 | $5.95 | $5.68 | $5.93 | 500,226 |
| 1/28/2026 | $6.09 | $6.14 | $5.70 | $5.74 | 600,616 |
| 1/27/2026 | $6.03 | $6.15 | $5.98 | $6.10 | 377,000 |
| 1/26/2026 | $6.24 | $6.24 | $5.91 | $6.01 | 706,200 |
| 1/23/2026 | $6.26 | $6.31 | $6.13 | $6.20 | 750,000 |
| 1/22/2026 | $6.28 | $6.62 | $6.20 | $6.30 | 846,802 |
| 1/21/2026 | $6.05 | $6.35 | $5.97 | $6.30 | 715,833 |
| 1/20/2026 | $6.20 | $6.47 | $5.91 | $5.92 | 1.21M |
| 1/16/2026 | $5.95 | $6.51 | $5.90 | $6.40 | 1.23M |
| 1/15/2026 | $6.23 | $6.24 | $5.88 | $5.94 | 744,800 |
| 1/14/2026 | $6.09 | $6.34 | $5.99 | $6.21 | 1.31M |
| 1/13/2026 | $5.84 | $6.18 | $5.63 | $6.13 | 886,342 |
| 1/12/2026 | $5.73 | $5.91 | $5.53 | $5.86 | 832,200 |
| 1/9/2026 | $5.62 | $5.87 | $5.57 | $5.71 | 672,765 |
| 1/8/2026 | $5.61 | $5.71 | $5.53 | $5.55 | 478,647 |
| 1/7/2026 | $5.58 | $5.86 | $5.57 | $5.67 | 527,702 |
| 1/6/2026 | $5.27 | $5.67 | $5.22 | $5.58 | 576,212 |
| 1/5/2026 | $5.48 | $5.59 | $5.25 | $5.30 | 541,444 |
| 1/2/2026 | $5.74 | $5.78 | $5.35 | $5.44 | 647,900 |
| 12/31/2025 | $5.71 | $5.75 | $5.52 | $5.65 | 688,993 |
| 12/30/2025 | $5.78 | $5.81 | $5.66 | $5.71 | 579,428 |
| 12/29/2025 | $5.94 | $6.02 | $5.79 | $5.80 | 432,457 |
| 12/26/2025 | $6.07 | $6.07 | $5.90 | $6.01 | 304,358 |
| 12/24/2025 | $5.87 | $6.14 | $5.86 | $6.08 | 345,900 |
| 12/23/2025 | $5.92 | $5.96 | $5.78 | $5.87 | 606,425 |
| 12/22/2025 | $5.57 | $6.14 | $5.45 | $5.94 | 933,826 |
| 12/19/2025 | $5.54 | $5.65 | $5.51 | $5.57 | 1.14M |
| 12/18/2025 | $5.55 | $5.78 | $5.51 | $5.54 | 647,432 |
| 12/17/2025 | $5.76 | $5.98 | $5.48 | $5.50 | 782,900 |
| 12/16/2025 | $5.72 | $5.87 | $5.60 | $5.74 | 520,724 |
| 12/15/2025 | $6.42 | $6.50 | $5.74 | $5.77 | 1.27M |
| 12/12/2025 | $6.47 | $6.55 | $6.16 | $6.35 | 1.41M |
| 12/11/2025 | $5.72 | $6.83 | $5.72 | $6.47 | 3.50M |
| 12/10/2025 | $5.61 | $5.93 | $5.55 | $5.80 | 1.10M |
| 12/9/2025 | $5.47 | $5.78 | $5.39 | $5.66 | 795,823 |
| 12/8/2025 | $5.42 | $5.65 | $5.40 | $5.45 | 889,300 |
| 12/5/2025 | $5.21 | $5.43 | $5.19 | $5.33 | 983,500 |
| 12/4/2025 | $5.00 | $5.32 | $4.97 | $5.26 | 1.38M |
| 12/3/2025 | $4.45 | $5.05 | $4.43 | $5.02 | 1.21M |
| 12/2/2025 | $4.52 | $4.54 | $4.38 | $4.42 | 559,922 |
| 12/1/2025 | $4.67 | $4.71 | $4.42 | $4.48 | 817,519 |
| 11/28/2025 | $4.66 | $4.87 | $4.63 | $4.77 | 478,100 |
| 11/26/2025 | $4.48 | $4.66 | $4.42 | $4.62 | 969,925 |
| 11/25/2025 | $4.57 | $4.57 | $4.35 | $4.47 | 652,818 |
| 11/24/2025 | $4.61 | $4.68 | $4.51 | $4.53 | 616,315 |
| 11/21/2025 | $4.44 | $4.67 | $4.37 | $4.55 | 745,504 |
| 11/20/2025 | $4.46 | $4.63 | $4.38 | $4.42 | 803,241 |
| 11/19/2025 | $4.60 | $4.72 | $4.40 | $4.42 | 518,700 |
| 11/18/2025 | $4.66 | $4.70 | $4.45 | $4.62 | 722,400 |
| 11/17/2025 | $4.64 | $4.98 | $4.57 | $4.73 | 803,132 |
| 11/14/2025 | $4.53 | $4.73 | $4.51 | $4.64 | 554,146 |
| 11/13/2025 | $4.88 | $4.88 | $4.46 | $4.61 | 1.44M |
| 11/12/2025 | $5.03 | $5.12 | $4.86 | $4.92 | 682,500 |
| 11/11/2025 | $5.02 | $5.13 | $4.97 | $5.02 | 569,213 |
| 11/10/2025 | $5.18 | $5.32 | $4.95 | $5.07 | 486,830 |
| 11/7/2025 | $4.91 | $5.06 | $4.77 | $5.04 | 586,200 |
| 11/6/2025 | $5.04 | $5.07 | $4.92 | $4.94 | 443,688 |
| 11/5/2025 | $5.14 | $5.14 | $4.98 | $5.09 | 499,848 |