ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.710 +0.160 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 5.620 5.870 5.565 5.710 672,765 +0.16(+2.88%)
Jan 08, 2026 5.610 5.710 5.525 5.550 477,923 -0.12(-2.12%)
Jan 07, 2026 5.580 5.860 5.565 5.670 527,307 +0.09(+1.61%)
Jan 06, 2026 5.270 5.670 5.220 5.580 575,904 +0.28(+5.28%)
Jan 05, 2026 5.480 5.590 5.250 5.300 541,144 -0.14(-2.57%)
Jan 02, 2026 5.740 5.777 5.345 5.440 647,883 -0.21(-3.72%)
Dec 31, 2025 5.710 5.750 5.520 5.650 688,993 -0.06(-1.05%)
Dec 30, 2025 5.780 5.810 5.660 5.710 578,288 -0.09(-1.55%)
Dec 29, 2025 5.940 6.015 5.791 5.800 432,155 -0.21(-3.49%)
Dec 26, 2025 6.070 6.070 5.900 6.010 304,358 -0.07(-1.15%)
Dec 24, 2025 5.870 6.140 5.860 6.080 345,871 +0.21(+3.58%)
Dec 23, 2025 5.920 5.964 5.780 5.870 606,408 -0.07(-1.18%)
Dec 22, 2025 5.570 6.139 5.450 5.940 926,071 +0.37(+6.64%)
Dec 19, 2025 5.540 5.650 5.510 5.570 1,135,638 +0.03(+0.54%)
Dec 18, 2025 5.550 5.780 5.510 5.540 646,905 +0.04(+0.73%)
Dec 17, 2025 5.760 5.980 5.475 5.500 774,256 -0.24(-4.18%)
Dec 16, 2025 5.720 5.870 5.600 5.740 519,859 -0.03(-0.52%)
Dec 15, 2025 6.420 6.500 5.735 5.770 1,264,417 -0.58(-9.13%)
Dec 12, 2025 6.470 6.550 6.160 6.350 1,414,832 -0.12(-1.85%)
Dec 11, 2025 5.720 6.825 5.720 6.470 3,479,403 +0.67(+11.55%)
Dec 10, 2025 5.610 5.930 5.545 5.800 1,097,310 +0.14(+2.47%)
Dec 09, 2025 5.470 5.780 5.385 5.660 784,177 +0.21(+3.85%)
Dec 08, 2025 5.420 5.650 5.402 5.450 888,608 +0.12(+2.25%)
Dec 05, 2025 5.210 5.430 5.190 5.330 983,471 +0.07(+1.33%)
Dec 04, 2025 5.000 5.320 4.970 5.260 1,381,428 +0.24(+4.78%)
Dec 03, 2025 4.450 5.050 4.425 5.020 1,205,906 +0.60(+13.57%)
Dec 02, 2025 4.520 4.540 4.380 4.420 559,815 -0.06(-1.34%)
Dec 01, 2025 4.670 4.705 4.420 4.480 817,162 -0.29(-6.08%)
Nov 28, 2025 4.660 4.870 4.630 4.770 478,073 +0.15(+3.25%)
Nov 26, 2025 4.480 4.660 4.420 4.620 969,925 +0.15(+3.36%)
Nov 25, 2025 4.570 4.570 4.350 4.470 651,593 -0.06(-1.32%)
Nov 24, 2025 4.610 4.680 4.510 4.530 616,092 -0.02(-0.44%)
Nov 21, 2025 4.440 4.670 4.370 4.550 745,504 +0.13(+2.94%)
Nov 20, 2025 4.460 4.630 4.380 4.420 802,241 +0.00(+0.00%)
Nov 19, 2025 4.600 4.723 4.400 4.420 516,882 -0.20(-4.33%)
Nov 18, 2025 4.660 4.700 4.450 4.620 722,164 -0.11(-2.33%)
Nov 17, 2025 4.640 4.980 4.565 4.730 803,132 +0.09(+1.94%)
Nov 14, 2025 4.530 4.730 4.510 4.640 554,146 +0.03(+0.65%)
Nov 13, 2025 4.880 4.880 4.460 4.610 1,401,171 -0.31(-6.30%)
Nov 12, 2025 5.030 5.115 4.860 4.920 676,443 -0.10(-1.99%)
Nov 11, 2025 5.020 5.130 4.970 5.020 569,158 -0.05(-0.99%)
Nov 10, 2025 5.180 5.320 4.945 5.070 485,410 +0.03(+0.60%)
Nov 07, 2025 4.910 5.060 4.770 5.040 586,188 +0.10(+2.02%)
Nov 06, 2025 5.040 5.070 4.920 4.940 443,635 -0.15(-2.95%)
Nov 05, 2025 5.140 5.140 4.980 5.090 499,838 -0.04(-0.78%)
Nov 04, 2025 5.030 5.270 5.030 5.130 575,375 -0.09(-1.72%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.