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

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

6.445 -0.125 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 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 (%)
Jul 31, 2025 6.420 6.690 6.340 6.445 581,991 -0.12(-1.90%)
Jul 30, 2025 6.500 6.932 6.470 6.570 641,155 +0.00(+0.00%)
Jul 29, 2025 6.870 6.951 6.350 6.570 839,880 -0.29(-4.23%)
Jul 28, 2025 6.980 7.000 6.760 6.860 672,284 -0.16(-2.28%)
Jul 25, 2025 6.970 7.040 6.735 7.020 598,930 +0.02(+0.29%)
Jul 24, 2025 7.000 7.210 6.905 7.000 971,476 +0.04(+0.57%)
Jul 23, 2025 6.700 7.130 6.601 6.960 974,322 +0.29(+4.35%)
Jul 22, 2025 6.620 6.680 6.280 6.670 1,048,969 +0.10(+1.52%)
Jul 21, 2025 6.780 6.960 6.550 6.570 744,728 -0.17(-2.52%)
Jul 18, 2025 6.950 6.960 6.660 6.740 714,481 -0.18(-2.60%)
Jul 17, 2025 6.960 7.250 6.809 6.920 1,284,148 +0.07(+1.02%)
Jul 16, 2025 6.330 6.890 6.330 6.850 1,529,133 +0.60(+9.60%)
Jul 15, 2025 6.500 6.660 6.150 6.250 1,572,485 -0.18(-2.80%)
Jul 14, 2025 5.960 6.450 5.828 6.430 1,132,609 +0.62(+10.67%)
Jul 11, 2025 6.090 6.118 5.780 5.810 787,380 -0.34(-5.53%)
Jul 10, 2025 6.200 6.420 5.854 6.150 1,133,015 +0.06(+0.99%)
Jul 09, 2025 5.340 6.240 5.325 6.090 3,074,055 +0.85(+16.22%)
Jul 08, 2025 5.030 5.280 5.000 5.240 705,680 +0.25(+5.01%)
Jul 07, 2025 5.060 5.100 4.862 4.990 549,270 -0.11(-2.16%)
Jul 03, 2025 4.950 5.120 4.890 5.100 619,068 +0.11(+2.20%)
Jul 02, 2025 4.860 5.070 4.850 4.990 913,755 +0.14(+2.89%)
Jul 01, 2025 4.950 4.955 4.729 4.850 803,512 -0.21(-4.15%)
Jun 30, 2025 5.040 5.240 4.880 5.060 1,035,440 +0.16(+3.27%)
Jun 27, 2025 5.010 5.110 4.852 4.900 2,297,901 -0.13(-2.58%)
Jun 26, 2025 4.980 5.169 4.820 5.030 900,607 +0.18(+3.71%)
Jun 25, 2025 4.930 4.950 4.720 4.850 898,849 +0.00(+0.00%)
Jun 24, 2025 4.650 4.970 4.650 4.850 856,910 +0.18(+3.85%)
Jun 23, 2025 4.710 4.720 4.480 4.670 977,429 -0.08(-1.68%)
Jun 20, 2025 5.168 5.168 4.720 4.750 1,079,567 -0.17(-3.46%)
Jun 18, 2025 5.000 5.085 4.841 4.920 874,932 -0.02(-0.40%)
Jun 17, 2025 5.100 5.180 4.940 4.940 791,821 -0.22(-4.26%)
Jun 16, 2025 5.180 5.343 5.080 5.160 730,851 +0.03(+0.58%)
Jun 13, 2025 5.280 5.435 5.030 5.130 726,654 -0.23(-4.29%)
Jun 12, 2025 5.400 5.580 5.260 5.360 681,399 -0.10(-1.83%)
Jun 11, 2025 5.850 5.900 5.440 5.460 824,495 -0.39(-6.67%)
Jun 10, 2025 5.890 6.149 5.815 5.850 500,703 -0.01(-0.17%)
Jun 09, 2025 6.160 6.169 5.775 5.860 710,908 -0.18(-2.98%)
Jun 06, 2025 5.560 6.196 5.560 6.040 1,144,758 +0.49(+8.83%)
Jun 05, 2025 5.620 5.640 5.410 5.550 1,090,029 -0.05(-0.89%)
Jun 04, 2025 5.780 5.980 5.550 5.600 878,041 -0.15(-2.61%)
Jun 03, 2025 5.680 6.017 5.490 5.750 994,921 +0.16(+2.86%)
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.