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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2025	8.560	9.020	8.170	8.990	1,685,144	+0.31(+3.57%)
Dec 31, 2024				8.680	0	+0.73(+9.18%)
Dec 30, 2024	8.710	8.937	7.880	7.950	2,081,584	-0.92(-10.37%)
Dec 27, 2024	9.500	9.868	8.434	8.870	2,244,126	-0.30(-3.27%)
Dec 26, 2024	8.710	9.270	8.620	9.170	2,085,205	+0.37(+4.20%)
Dec 24, 2024	8.510	9.180	8.450	8.800	1,099,940	+0.17(+1.97%)
Dec 23, 2024	8.550	9.125	7.900	8.630	2,643,274	-0.12(-1.37%)
Dec 20, 2024	9.140	10.000	8.250	8.750	4,843,925	-1.17(-11.79%)
Dec 19, 2024	6.889	10.38	6.490	9.920	10,905,154	+3.39(+51.91%)
Dec 18, 2024	6.730	6.920	6.130	6.530	4,744,082	-0.07(-1.06%)
Dec 17, 2024	6.000	6.600	5.900	6.600	4,012,485	+0.44(+7.23%)
Dec 16, 2024	7.110	7.280	6.000	6.155	8,108,099	-0.59(-8.81%)
Dec 13, 2024	6.850	7.140	6.200	6.750	18,711,248	-3.05(-31.12%)
Dec 12, 2024	7.940	10.82	7.909	9.800	29,558,516	+2.05(+26.45%)
Dec 11, 2024	12.55	14.60	6.130	7.750	100,658,192	+3.14(+68.11%)
Dec 10, 2024	5.000	5.000	4.420	4.610	730,727	-0.44(-8.71%)
Dec 09, 2024	5.400	5.500	4.955	5.050	606,701	-0.09(-1.75%)
Dec 06, 2024	4.900	5.430	4.860	5.140	609,297	+0.24(+4.90%)
Dec 05, 2024	4.350	5.250	4.280	4.900	993,523	+0.47(+10.61%)
Dec 04, 2024	4.650	4.690	4.380	4.430	531,100	-0.08(-1.77%)
Dec 03, 2024	4.530	4.580	4.320	4.510	596,611	-0.06(-1.31%)