NASDAQ:CADL
Candel Therapeutics, Inc. Stock Price (Quote)
$10.83
+1.24 (+12.93%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 CADL stock ended at $10.83. This is 12.93% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 14.68% from a day low at $9.44 to a day high of $10.83. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $9.71 | $10.83 | $9.44 | $10.83 | 1 134 345 |
| May 07, 2024 | $9.00 | $9.63 | $8.66 | $9.59 | 761 386 |
| May 06, 2024 | $9.33 | $10.86 | $8.43 | $8.85 | 1 875 559 |
| May 03, 2024 | $8.34 | $9.39 | $8.34 | $9.02 | 999 743 |
| May 02, 2024 | $7.64 | $8.78 | $7.44 | $8.43 | 1 249 520 |
| May 01, 2024 | $7.03 | $7.98 | $6.94 | $7.98 | 1 086 967 |
| Apr 30, 2024 | $6.50 | $7.30 | $6.25 | $7.05 | 1 111 385 |
| Apr 29, 2024 | $6.43 | $6.60 | $6.19 | $6.41 | 363 479 |
| Apr 26, 2024 | $6.51 | $6.60 | $6.02 | $6.39 | 386 083 |
| Apr 25, 2024 | $5.90 | $6.81 | $5.74 | $6.43 | 739 737 |
| Apr 24, 2024 | $6.04 | $6.33 | $5.71 | $6.05 | 663 877 |
| Apr 23, 2024 | $5.47 | $5.98 | $5.46 | $5.91 | 447 573 |
| Apr 22, 2024 | $5.12 | $5.68 | $5.10 | $5.54 | 575 876 |
| Apr 19, 2024 | $5.44 | $5.55 | $5.05 | $5.17 | 515 312 |
| Apr 18, 2024 | $5.34 | $5.99 | $5.22 | $5.46 | 737 960 |
| Apr 17, 2024 | $5.83 | $5.95 | $5.32 | $5.44 | 829 509 |
| Apr 16, 2024 | $5.68 | $6.34 | $5.63 | $5.89 | 1 067 120 |
| Apr 15, 2024 | $6.50 | $6.60 | $5.74 | $5.82 | 2 166 875 |
| Apr 12, 2024 | $6.85 | $7.50 | $6.57 | $6.66 | 6 700 424 |
| Apr 11, 2024 | $6.40 | $7.92 | $5.84 | $7.28 | 63 606 644 |
| Apr 10, 2024 | $5.00 | $5.53 | $4.75 | $5.10 | 2 726 298 |
| Apr 09, 2024 | $6.25 | $6.52 | $4.88 | $5.09 | 3 703 942 |
| Apr 08, 2024 | $6.00 | $7.84 | $5.97 | $6.43 | 15 429 886 |
| Apr 05, 2024 | $7.00 | $11.40 | $5.58 | $6.64 | 83 255 459 |
| Apr 04, 2024 | $2.03 | $7.65 | $2.00 | $6.40 | 131 534 489 |
