Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.450 -0.400 (-6.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 5.730 5.800 5.365 5.450 1,103,273 -0.40(-6.84%)
May 29, 2025 6.030 6.030 5.590 5.850 825,264 -0.09(-1.52%)
May 28, 2025 5.660 6.289 5.660 5.940 2,296,830 +0.34(+6.07%)
May 27, 2025 5.600 5.760 5.500 5.600 634,047 +0.17(+3.13%)
May 23, 2025 5.260 5.470 5.180 5.430 690,967 +0.01(+0.18%)
May 22, 2025 5.340 5.650 5.310 5.420 792,872 -0.05(-0.91%)
May 21, 2025 5.820 5.930 5.440 5.470 1,083,395 -0.44(-7.45%)
May 20, 2025 5.760 5.935 5.520 5.910 1,331,572 +0.21(+3.68%)
May 19, 2025 5.340 5.710 5.210 5.700 1,268,854 +0.35(+6.54%)
May 16, 2025 5.160 5.500 5.090 5.350 1,133,028 +0.24(+4.70%)
May 15, 2025 5.310 5.365 5.030 5.110 573,047 -0.23(-4.31%)
May 14, 2025 5.460 5.540 5.250 5.340 1,059,467 -0.05(-1.02%)
May 13, 2025 5.100 5.590 5.030 5.395 1,205,661 +0.38(+7.68%)
May 12, 2025 5.020 5.190 4.820 5.010 747,024 +0.20(+4.16%)
May 09, 2025 4.750 4.920 4.630 4.810 451,007 +0.05(+1.05%)
May 08, 2025 4.500 4.850 4.338 4.760 702,522 +0.22(+4.85%)
May 07, 2025 4.620 4.730 4.440 4.540 752,502 -0.05(-1.09%)
May 06, 2025 4.950 4.976 4.500 4.590 979,745 -0.39(-7.83%)
May 05, 2025 5.230 5.270 4.870 4.980 1,005,159 -0.30(-5.68%)
May 02, 2025 4.990 5.340 4.910 5.280 1,160,998 +0.39(+7.98%)
May 01, 2025 4.910 4.945 4.700 4.890 876,934 -0.02(-0.41%)
Apr 30, 2025 4.740 4.935 4.700 4.910 665,795 +0.07(+1.45%)
Apr 29, 2025 4.900 5.000 4.820 4.840 397,137 -0.13(-2.62%)
Apr 28, 2025 5.040 5.189 4.870 4.970 942,721 -0.01(-0.20%)
Apr 25, 2025 4.970 5.025 4.800 4.980 903,782 -0.02(-0.40%)
Apr 24, 2025 5.020 5.250 4.930 5.000 2,133,153 +0.24(+5.04%)
Apr 23, 2025 5.000 5.139 4.750 4.760 2,054,650 +0.02(+0.53%)
Apr 22, 2025 4.600 4.850 4.600 4.735 527,695 +0.23(+4.99%)
Apr 21, 2025 4.480 4.810 4.410 4.510 385,346 -0.06(-1.31%)
Apr 17, 2025 4.610 4.780 4.500 4.570 534,504 +0.04(+0.88%)
Apr 16, 2025 4.880 4.930 4.520 4.530 616,177 -0.42(-8.48%)
Apr 15, 2025 5.120 5.270 4.920 4.950 598,527 -0.22(-4.26%)
Apr 14, 2025 5.100 5.330 5.030 5.170 777,264 +0.20(+4.02%)
Apr 11, 2025 4.870 5.020 4.740 4.970 550,960 +0.20(+4.19%)
Apr 10, 2025 4.800 5.000 4.625 4.770 673,590 -0.33(-6.38%)
Apr 09, 2025 4.330 5.130 4.250 5.095 1,559,252 +0.70(+15.93%)
Apr 08, 2025 5.100 5.120 4.335 4.395 1,082,194 -0.45(-9.19%)
Apr 07, 2025 4.500 4.880 4.330 4.840 844,461 +0.10(+2.11%)
Apr 04, 2025 5.090 5.190 4.670 4.740 1,225,021 -0.51(-9.71%)
Apr 03, 2025 5.000 5.330 4.955 5.250 823,140 -0.06(-1.13%)
Apr 02, 2025 5.250 5.683 5.120 5.310 1,403,728 -0.26(-4.67%)
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 Of Service.