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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	9.140	10.000	8.250	8.750	4,843,925	-1.28(-12.79%)
Dec 19, 2024	6.889	10.38	6.490	10.03	11,579,511	+3.50(+53.65%)
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	29,560,016	+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%)
Dec 02, 2024	4.690	4.900	4.520	4.570	559,419	-0.13(-2.87%)
Nov 29, 2024	4.950	4.950	4.450	4.705	612,318	-0.25(-4.95%)
Nov 27, 2024	4.700	5.020	4.540	4.950	689,973	+0.33(+7.14%)
Nov 26, 2024	5.070	5.070	4.560	4.620	492,335	-0.22(-4.55%)
Nov 25, 2024	5.200	5.310	4.830	4.840	862,089	-0.20(-3.97%)
Nov 22, 2024	4.190	5.570	4.190	5.040	2,312,609	+0.91(+21.89%)
Nov 21, 2024	4.020	4.300	3.965	4.135	444,955	+0.15(+3.89%)
Nov 20, 2024	4.080	4.103	3.925	3.980	353,954	-0.01(-0.25%)
Nov 19, 2024	3.940	4.140	3.830	3.990	261,835	+0.04(+0.88%)
Nov 18, 2024	3.957	4.300	3.938	3.955	376,159	+0.16(+4.08%)
Nov 15, 2024	4.350	4.430	3.785	3.800	628,283	-0.50(-11.63%)
Nov 14, 2024	4.250	4.440	3.950	4.300	539,672	+0.01(+0.23%)
Nov 13, 2024	4.450	4.525	4.280	4.290	333,854	-0.18(-4.03%)
Nov 12, 2024	4.650	4.730	4.300	4.470	357,787	-0.18(-3.87%)
Nov 11, 2024	4.850	4.949	4.520	4.650	464,828	-0.18(-3.73%)
Nov 08, 2024	5.140	5.150	4.830	4.830	417,278	-0.26(-5.11%)
Nov 07, 2024	5.290	5.360	5.070	5.090	337,731	-0.24(-4.50%)
Nov 06, 2024	5.400	5.425	5.200	5.330	217,471	+0.13(+2.50%)
Nov 05, 2024	5.150	5.255	5.120	5.200	216,046	+0.01(+0.19%)
Nov 04, 2024	5.260	5.440	5.180	5.190	124,619	-0.09(-1.70%)
Nov 01, 2024	5.260	5.305	5.150	5.280	211,738	+0.00(+0.00%)
Oct 31, 2024	5.410	5.430	5.130	5.280	207,421	-0.13(-2.40%)
Oct 30, 2024	5.460	5.500	5.210	5.410	209,117	-0.04(-0.82%)
Oct 29, 2024	5.430	5.640	5.410	5.455	247,116	-0.05(-1.00%)
Oct 28, 2024	5.840	6.060	5.400	5.510	419,604	-0.09(-1.61%)
Oct 25, 2024	5.600	5.880	5.564	5.600	320,675	+0.08(+1.45%)
Oct 24, 2024	5.780	5.845	5.510	5.520	157,439	-0.18(-3.07%)
Oct 23, 2024	5.680	5.740	5.540	5.695	143,680	+0.02(+0.26%)
Oct 22, 2024	5.860	5.980	5.600	5.680	177,140	-0.16(-2.74%)
Oct 21, 2024	6.050	6.074	5.740	5.840	189,572	-0.22(-3.63%)
Oct 18, 2024	5.890	6.170	5.845	6.060	271,783	+0.19(+3.24%)
Oct 17, 2024	6.200	6.420	5.780	5.870	299,041	-0.35(-5.70%)
Oct 16, 2024	5.950	6.330	5.780	6.225	354,179	+0.27(+4.62%)
Oct 15, 2024	6.010	6.102	5.660	5.950	240,553	-0.05(-0.83%)
Oct 14, 2024	6.020	6.175	5.960	6.000	180,915	-0.02(-0.33%)
Oct 11, 2024	6.050	6.200	5.950	6.020	231,748	+0.01(+0.17%)
Oct 10, 2024	6.080	6.120	5.900	6.010	124,063	+0.01(+0.25%)
Oct 09, 2024	6.150	6.200	5.920	5.995	144,600	-0.16(-2.52%)
Oct 08, 2024	6.480	6.535	6.060	6.150	293,903	-0.28(-4.35%)
Oct 07, 2024	6.610	6.720	6.380	6.430	189,409	-0.22(-3.31%)
Oct 04, 2024	6.710	6.880	6.460	6.650	193,983	-0.06(-0.89%)
Oct 03, 2024	6.780	7.030	6.660	6.710	119,842	-0.10(-1.47%)
Oct 02, 2024	6.960	7.090	6.810	6.810	207,696	-0.19(-2.64%)

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 following
Privacy Policy and Terms and Conditions.