2m 2m 2m 2m 2m 2m 2m
CANDEL THERAPEUT (CADL)
NASDAQ
$8.93+$0.51 (+6.00%)
Price as of Jun 03, 2026 7:59 PM EDT- $608.1MMarket Cap
- 46.43%1-Year Change
- BiotechnologyIndustry
CANDEL THERAPEUT (CADL)
$8.93+$0.51 (+6.00%)
- 1 Month+11.82%Low Price$7.53High Price$8.94
- 3 Months+73.61%Low Price$4.48High Price$8.94
- 1 Year+50.36%Low Price$4.42High Price$8.94
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 8.52 | 8.60 | 8.07 | 8.42 | -1.06% | 1,722,993 |
06/01/2026 | 8.30 | 8.63 | 8.10 | 8.51 | +2.53% | 1,629,528 |
05/29/2026 | 8.09 | 8.42 | 8.09 | 8.30 | +2.60% | 1,366,204 |
05/28/2026 | 8.00 | 8.27 | 7.98 | 8.09 | +0.50% | 1,529,470 |
05/27/2026 | 7.95 | 8.42 | 7.91 | 8.05 | +1.26% | 1,740,320 |
05/26/2026 | 8.13 | 8.30 | 7.95 | 7.95 | -0.50% | 1,320,166 |
05/22/2026 | 7.99 | 8.34 | 7.90 | 7.99 | +0.76% | 1,588,853 |
05/21/2026 | 7.59 | 8.13 | 7.53 | 7.93 | +2.85% | 1,671,461 |
05/20/2026 | 7.70 | 8.02 | 7.70 | 7.71 | +0.65% | 1,434,891 |
05/19/2026 | 7.71 | 7.88 | 7.47 | 7.66 | -3.04% | 1,944,498 |
05/18/2026 | 8.79 | 8.84 | 7.84 | 7.90 | -9.92% | 4,225,378 |
05/15/2026 | 8.67 | 9.07 | 7.78 | 8.77 | -1.57% | 3,683,249 |
05/14/2026 | 9.19 | 9.27 | 8.27 | 8.91 | -0.34% | 3,024,835 |
05/14/2026 |
-$0.14 Earnings | |||||
05/13/2026 | 8.65 | 8.95 | 8.48 | 8.94 | +2.52% | 1,824,379 |
05/12/2026 | 8.89 | 8.97 | 8.23 | 8.72 | -1.47% | 2,830,462 |
05/11/2026 | 8.50 | 9.26 | 8.50 | 8.85 | +5.99% | 3,892,167 |
05/08/2026 | 7.88 | 8.36 | 7.77 | 8.35 | +7.19% | 2,533,636 |
05/07/2026 | 7.58 | 7.91 | 7.37 | 7.79 | +2.10% | 2,338,482 |
05/06/2026 | 7.63 | 7.93 | 7.50 | 7.63 | -0.52% | 1,831,107 |
05/05/2026 | 7.56 | 7.99 | 7.49 | 7.67 | +1.86% | 2,706,142 |
05/04/2026 | 6.57 | 7.54 | 6.55 | 7.53 | +16.38% | 2,538,561 |
05/01/2026 | 6.15 | 6.52 | 6.11 | 6.47 | +4.69% | 1,594,678 |
04/30/2026 | 6.18 | 6.43 | 6.13 | 6.18 | 0.00% | 1,270,416 |
04/29/2026 | 6.21 | 6.49 | 6.17 | 6.18 | -0.32% | 1,333,079 |
04/28/2026 | 6.25 | 6.36 | 6.12 | 6.20 | -1.43% | 647,281 |
04/27/2026 | 6.50 | 6.72 | 6.24 | 6.29 | -3.23% | 1,390,805 |
04/24/2026 | 7.04 | 7.05 | 6.40 | 6.50 | -7.67% | 1,691,672 |
04/23/2026 | 7.34 | 7.56 | 6.98 | 7.04 | -4.09% | 2,260,469 |
04/22/2026 | 7.06 | 7.53 | 6.74 | 7.34 | +4.86% | 2,548,747 |
04/21/2026 | 7.29 | 7.47 | 6.91 | 7.00 | -3.05% | 3,513,016 |
04/20/2026 | 6.38 | 7.66 | 6.38 | 7.22 | +13.34% | 5,301,238 |
04/17/2026 | 5.25 | 6.45 | 5.23 | 6.37 | +23.45% | 4,148,099 |
04/16/2026 | 5.18 | 5.21 | 5.04 | 5.16 | +0.19% | 1,283,765 |
04/15/2026 | 5.14 | 5.20 | 5.04 | 5.15 | +0.98% | 1,011,274 |
04/14/2026 | 4.90 | 5.11 | 4.87 | 5.10 | +4.72% | 1,203,472 |
04/13/2026 | 4.80 | 4.92 | 4.77 | 4.87 | +0.83% | 617,208 |
04/10/2026 | 4.82 | 4.86 | 4.76 | 4.83 | +0.63% | 591,602 |
04/09/2026 | 4.88 | 4.94 | 4.80 | 4.80 | -3.03% | 927,256 |
04/08/2026 | 5.09 | 5.14 | 4.90 | 4.95 | 0.00% | 826,379 |
04/07/2026 | 5.00 | 5.02 | 4.74 | 4.95 | -1.39% | 1,224,892 |
04/06/2026 | 5.01 | 5.21 | 5.01 | 5.02 | +0.40% | 1,532,716 |
04/02/2026 | 4.85 | 5.11 | 4.84 | 5.00 | +0.40% | 910,354 |
04/01/2026 | 4.95 | 5.16 | 4.91 | 4.98 | +1.63% | 942,963 |
03/31/2026 | 4.66 | 4.94 | 4.65 | 4.90 | +9.38% | 1,387,788 |
03/30/2026 | 4.80 | 4.80 | 4.44 | 4.48 | -6.86% | 1,199,887 |
03/27/2026 | 4.89 | 4.96 | 4.76 | 4.81 | -1.43% | 1,327,868 |
03/26/2026 | 4.93 | 5.02 | 4.82 | 4.88 | -2.20% | 1,126,783 |
03/25/2026 | 4.92 | 5.13 | 4.88 | 4.99 | +3.74% | 1,203,375 |
03/24/2026 | 4.91 | 4.95 | 4.79 | 4.81 | -3.61% | 965,430 |
03/23/2026 | 5.05 | 5.09 | 4.95 | 4.99 | +0.40% | 778,000 |
03/20/2026 | 4.91 | 5.17 | 4.85 | 4.97 | +1.22% | 1,652,363 |
03/19/2026 | 4.96 | 5.04 | 4.80 | 4.91 | -2.58% | 1,196,144 |
03/18/2026 | 5.22 | 5.22 | 5.02 | 5.04 | -2.51% | 1,018,479 |
03/17/2026 | 5.01 | 5.24 | 4.99 | 5.17 | +3.61% | 1,983,467 |
03/16/2026 | 4.71 | 5.00 | 4.62 | 4.99 | +6.85% | 1,491,199 |
03/13/2026 | 5.04 | 5.09 | 4.66 | 4.67 | -6.22% | 1,362,480 |
03/12/2026 | 5.01 | 5.08 | 4.93 | 4.98 | -2.35% | 1,482,487 |
03/12/2026 |
-$0.54 Earnings | |||||
03/11/2026 | 5.08 | 5.15 | 5.01 | 5.10 | -0.20% | 857,945 |
03/10/2026 | 5.11 | 5.30 | 5.07 | 5.11 | -0.39% | 1,654,301 |
03/09/2026 | 4.79 | 5.17 | 4.79 | 5.13 | +3.85% | 1,830,967 |
03/06/2026 | 4.72 | 5.00 | 4.65 | 4.94 | +1.86% | 1,006,397 |
03/05/2026 | 4.90 | 4.99 | 4.77 | 4.85 | -2.02% | 1,333,663 |
03/04/2026 | 4.99 | 5.10 | 4.89 | 4.95 | +0.81% | 1,058,225 |
03/03/2026 | 5.00 | 5.04 | 4.87 | 4.91 | -3.91% | 1,119,871 |
03/02/2026 | 5.06 | 5.20 | 5.06 | 5.11 | -2.67% | 1,126,307 |
02/27/2026 | 5.54 | 5.54 | 5.20 | 5.25 | +1.94% | 2,102,742 |
02/26/2026 | 5.18 | 5.20 | 5.04 | 5.15 | -0.58% | 1,486,086 |
02/25/2026 | 5.15 | 5.23 | 5.12 | 5.18 | +1.77% | 1,147,088 |
02/24/2026 | 4.95 | 5.11 | 4.76 | 5.09 | +2.41% | 2,882,371 |
02/23/2026 | 5.05 | 5.07 | 4.83 | 4.97 | -2.64% | 2,018,542 |
02/20/2026 | 5.45 | 5.50 | 4.98 | 5.11 | -14.20% | 7,804,311 |
02/19/2026 | 5.77 | 6.00 | 5.72 | 5.95 | +1.71% | 1,218,970 |
02/18/2026 | 5.66 | 5.99 | 5.57 | 5.85 | +3.91% | 618,201 |
02/17/2026 | 5.68 | 5.74 | 5.53 | 5.63 | -0.88% | 475,711 |
02/13/2026 | 5.66 | 5.82 | 5.61 | 5.68 | +1.43% | 473,160 |
02/12/2026 | 5.54 | 5.91 | 5.50 | 5.60 | +1.27% | 979,624 |
02/11/2026 | 5.78 | 5.82 | 5.40 | 5.53 | -3.99% | 585,900 |
02/10/2026 | 5.73 | 5.99 | 5.64 | 5.76 | -0.17% | 528,878 |
02/09/2026 | 5.83 | 5.83 | 5.53 | 5.77 | -1.03% | 440,648 |
02/06/2026 | 5.46 | 5.95 | 5.38 | 5.83 | +10.21% | 734,219 |
02/05/2026 | 5.63 | 5.67 | 5.24 | 5.29 | -7.36% | 739,836 |
02/04/2026 | 5.89 | 5.89 | 5.56 | 5.71 | -3.55% | 534,634 |
02/03/2026 | 5.91 | 6.02 | 5.67 | 5.92 | +0.85% | 461,566 |
02/02/2026 | 5.80 | 6.03 | 5.77 | 5.87 | +0.51% | 419,446 |
01/30/2026 | 5.87 | 6.11 | 5.80 | 5.84 | -1.52% | 560,257 |
01/29/2026 | 5.76 | 5.95 | 5.68 | 5.93 | +3.31% | 500,226 |
01/28/2026 | 6.09 | 6.14 | 5.70 | 5.74 | -5.90% | 600,616 |
01/27/2026 | 6.03 | 6.15 | 5.98 | 6.10 | +1.50% | 376,952 |
01/26/2026 | 6.24 | 6.24 | 5.91 | 6.01 | -3.06% | 706,168 |
01/23/2026 | 6.26 | 6.31 | 6.13 | 6.20 | -1.59% | 749,967 |
01/22/2026 | 6.28 | 6.62 | 6.20 | 6.30 | 0.00% | 846,802 |
01/21/2026 | 6.05 | 6.35 | 5.97 | 6.30 | +6.42% | 715,833 |
01/20/2026 | 6.20 | 6.47 | 5.91 | 5.92 | -7.50% | 1,206,197 |
01/16/2026 | 5.95 | 6.51 | 5.90 | 6.40 | +7.74% | 1,226,588 |
01/15/2026 | 6.23 | 6.24 | 5.88 | 5.94 | -4.35% | 744,787 |
01/14/2026 | 6.09 | 6.34 | 5.99 | 6.21 | +1.31% | 1,307,447 |
01/13/2026 | 5.84 | 6.18 | 5.63 | 6.13 | +4.61% | 886,342 |
01/12/2026 | 5.73 | 5.91 | 5.53 | 5.86 | +2.63% | 832,177 |