NASDAQ:CADL | Historical Stock Price | Candel Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-07-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.64$1.20$2.24$4.20$7.86$14.702021-07-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$1.79$1.7930,900——
2022-12-29$1.66$1.6629,900——
2022-12-28$1.53$1.5356,300——
2022-12-27$1.48$1.4860,300——
2022-12-23$1.52$1.5242,100——
2022-12-22$1.73$1.733,400——
2022-12-21$1.61$1.6134,800——
2022-12-20$1.70$1.7036,400——
2022-12-19$1.65$1.6516,600——
2022-12-16$1.65$1.65145,600——
2022-12-15$1.89$1.8957,300——
2022-12-14$1.76$1.7698,700——
2022-12-13$2.14$2.1491,500——
2022-12-12$2.31$2.3165,300——
2022-12-09$2.09$2.09129,300——
2022-12-08$1.90$1.9038,200——
2022-12-07$1.54$1.5428,200——
2022-12-06$1.67$1.6776,000——
2022-12-05$1.92$1.9217,600——
2022-12-02$1.88$1.8839,200——
2022-12-01$1.80$1.8014,500——
2022-11-30$1.75$1.7536,200——
2022-11-29$1.71$1.714,100——
2022-11-28$1.71$1.713,200——
2022-11-25$1.83$1.83600——
2022-11-23$1.69$1.699,300——
2022-11-22$1.72$1.7213,200——
2022-11-21$1.68$1.683,500——
2022-11-18$1.77$1.778,800——
2022-11-17$1.84$1.8411,000——
2022-11-16$1.86$1.865,300——
2022-11-15$1.81$1.8110,900——
2022-11-14$1.72$1.7239,200——
2022-11-11$1.62$1.6236,100——
2022-11-10$1.66$1.6634,800——
2022-11-09$1.50$1.5017,000——
2022-11-08$1.57$1.5761,500——
2022-11-07$1.70$1.7065,100——
2022-11-04$1.55$1.5542,300——
2022-11-03$1.64$1.6489,400——
2022-11-02$1.79$1.7916,400——
2022-11-01$1.90$1.9031,600——
2022-10-31$1.94$1.9414,000——
2022-10-28$1.94$1.9450,000——
2022-10-27$2.00$2.0066,500——
2022-10-26$1.90$1.9090,900——
2022-10-25$1.95$1.95109,800——
2022-10-24$1.90$1.9062,900——
2022-10-21$1.80$1.80327,900——
2022-10-20$1.48$1.48345,200——
2022-10-19$2.00$2.009,200——
2022-10-18$2.36$2.366,600——
2022-10-17$2.50$2.509,700——
2022-10-14$2.54$2.544,800——
2022-10-13$2.81$2.819,100——
2022-10-12$2.90$2.905,900——
2022-10-11$2.84$2.8410,600——
2022-10-10$3.00$3.0011,500——
2022-10-07$3.00$3.0010,200——
2022-10-06$3.17$3.1725,600——
2022-10-05$3.08$3.088,100——
2022-10-04$3.14$3.145,200——
2022-10-03$3.20$3.2012,100——
2022-09-30$3.14$3.1414,400——
2022-09-29$3.20$3.203,500——
2022-09-28$3.17$3.1724,400——
2022-09-27$3.35$3.354,100——
2022-09-26$3.39$3.3946,700——
2022-09-23$3.33$3.335,400——
2022-09-22$3.21$3.214,500——
2022-09-21$3.21$3.216,300——
2022-09-20$3.39$3.3916,000——
2022-09-19$3.46$3.4614,400——
2022-09-16$3.25$3.2587,200——
2022-09-15$3.43$3.4312,600——
2022-09-14$3.51$3.5141,500——
2022-09-13$3.60$3.6038,700——
2022-09-12$3.75$3.7549,600——
2022-09-09$4.08$4.0838,300——
2022-09-08$3.94$3.9438,400——
2022-09-07$3.50$3.5017,600——
2022-09-06$3.36$3.3611,700——
2022-09-02$3.27$3.271,300——
2022-09-01$3.50$3.508,600——
2022-08-31$3.47$3.4721,900——
2022-08-30$3.39$3.3920,000——
2022-08-29$3.40$3.402,900——
2022-08-26$3.37$3.379,100——
2022-08-25$3.50$3.5025,900——
2022-08-24$3.49$3.4948,500——
2022-08-23$3.50$3.50142,500——
2022-08-22$3.46$3.466,300——
2022-08-19$3.46$3.464,900——
2022-08-18$3.45$3.4517,100——
2022-08-17$3.47$3.4718,700——
2022-08-16$3.59$3.5937,100——
2022-08-15$3.50$3.50110,700——
2022-08-12$3.37$3.3633,400——
2022-08-11$3.25$3.2510,900——
2022-08-10$3.30$3.3012,300——
2022-08-09$3.29$3.298,000——
2022-08-08$3.38$3.386,800——
2022-08-05$3.50$3.5011,500——
2022-08-04$3.45$3.453,300——
2022-08-03$3.32$3.324,600——
2022-08-02$3.30$3.304,100——
2022-08-01$3.05$3.059,900——
2022-07-29$3.10$3.102,400——
2022-07-28$3.36$3.36600——
2022-07-27$3.40$3.40900——
2022-07-26$3.26$3.266,300——
2022-07-25$3.26$3.262,000——
2022-07-22$3.20$3.2011,200——
2022-07-21$3.46$3.461,400——
2022-07-20$3.43$3.433,500——
2022-07-19$3.50$3.503,500——
2022-07-18$3.42$3.422,100——
2022-07-15$3.34$3.34300——
2022-07-14$3.23$3.232,200——
2022-07-13$3.36$3.36300——
2022-07-12$3.21$3.2118,100——
2022-07-11$3.36$3.368,300——
2022-07-08$3.50$3.502,700——
2022-07-07$3.39$3.394,000——
2022-07-06$3.40$3.403,400——
2022-07-05$3.17$3.1711,600——
2022-07-01$3.21$3.21500——
2022-06-30$3.24$3.2418,400——
2022-06-29$3.39$3.392,000——
2022-06-28$3.51$3.515,600——
2022-06-27$3.49$3.493,200——
2022-06-24$3.50$3.507,300——
2022-06-23$3.55$3.5510,300——
2022-06-22$3.49$3.493,900——
2022-06-21$3.37$3.3714,000——
2022-06-17$3.47$3.4710,400——
2022-06-16$3.40$3.4010,800——
2022-06-15$3.46$3.4624,000——
2022-06-14$3.43$3.4319,800——
2022-06-13$3.32$3.3217,000——
2022-06-10$3.33$3.3321,100——
2022-06-09$3.89$3.8914,700——
2022-06-08$4.00$4.003,200——
2022-06-07$3.85$3.853,500——
2022-06-06$3.64$3.645,300——
2022-06-03$3.77$3.771,100——
2022-06-02$3.65$3.6525,000——
2022-06-01$3.74$3.749,000——
2022-05-31$3.77$3.7737,200——
2022-05-27$4.25$4.257,900——
2022-05-26$3.78$3.7811,200——
2022-05-25$3.47$3.4719,500——
2022-05-24$3.13$3.1386,300——
2022-05-23$3.52$3.5215,900——
2022-05-20$3.51$3.518,400——
2022-05-19$3.70$3.7014,100——
2022-05-18$3.75$3.7522,800——
2022-05-17$4.00$4.0019,600——
2022-05-16$3.86$3.8668,900——
2022-05-13$4.00$4.0055,700——
2022-05-12$3.80$3.8032,300——
2022-05-11$3.67$3.671,800——
2022-05-10$3.83$3.8313,400——
2022-05-09$3.44$3.4435,000——
2022-05-06$3.72$3.723,100——
2022-05-05$3.65$3.6517,900——
2022-05-04$3.80$3.8037,800——
2022-05-03$3.90$3.908,400——
2022-05-02$3.84$3.8419,100——
2022-04-29$3.58$3.5843,400——
2022-04-28$3.57$3.5724,900——
2022-04-27$3.75$3.7532,400——
2022-04-26$3.97$3.9797,800——
2022-04-25$4.83$4.8341,100——
2022-04-22$4.88$4.8841,300——
2022-04-21$4.90$4.9096,100——
2022-04-20$5.56$5.5685,500——
2022-04-19$5.51$5.511,181,700——
2022-04-18$4.79$4.7938,000——
2022-04-14$5.19$5.1938,100——
2022-04-13$5.13$5.1336,100——
2022-04-12$4.89$4.8967,300——
2022-04-11$5.12$5.1225,100——
2022-04-08$4.89$4.8985,000——
2022-04-07$4.50$4.5015,100——
2022-04-06$4.87$4.8711,500——
2022-04-05$5.03$5.0319,100——
2022-04-04$5.23$5.2317,200——
2022-04-01$5.25$5.25100,700——
2022-03-31$5.09$5.0962,300——
2022-03-30$4.59$4.5918,900——
2022-03-29$4.42$4.4239,100——
2022-03-28$4.54$4.5412,800——
2022-03-25$4.55$4.5586,700——
2022-03-24$4.75$4.7537,700——
2022-03-23$4.44$4.4421,500——
2022-03-22$4.50$4.5032,000——
2022-03-21$4.60$4.6031,300——
2022-03-18$4.72$4.7293,800——
2022-03-17$4.69$4.6992,500——
2022-03-16$4.25$4.2548,700——
2022-03-15$3.75$3.7525,400——
2022-03-14$3.66$3.6613,900——
2022-03-11$3.85$3.859,200——
2022-03-10$4.08$4.0815,300——
2022-03-09$4.20$4.2070,200——
2022-03-08$3.84$3.8420,600——
2022-03-07$4.00$4.0011,900——
2022-03-04$4.14$4.1474,800——
2022-03-03$4.13$4.1329,900——
2022-03-02$3.99$3.9955,300——
2022-03-01$4.02$4.0217,600——
2022-02-28$4.12$4.1217,100——
2022-02-25$4.45$4.4511,200——
2022-02-24$4.45$4.4524,100——
2022-02-23$4.60$4.6033,700——
2022-02-22$4.61$4.6123,200——
2022-02-18$4.21$4.2115,800——
2022-02-17$4.33$4.3326,900——
2022-02-16$4.48$4.4822,600——
2022-02-15$4.74$4.7415,700——
2022-02-14$4.16$4.165,700——
2022-02-11$3.99$3.9916,800——
2022-02-10$4.29$4.292,600——
2022-02-09$4.26$4.2668,800——
2022-02-08$4.06$4.065,200——
2022-02-07$4.17$4.177,700——
2022-02-04$4.16$4.1641,300——
2022-02-03$4.06$4.065,300——
2022-02-02$4.24$4.249,100——
2022-02-01$4.48$4.4852,100——
2022-01-31$4.29$4.2980,600——
2022-01-28$4.49$4.4973,300——
2022-01-27$4.81$4.8149,900——
2022-01-26$5.68$5.6888,100——
2022-01-25$6.29$6.2911,100——
2022-01-24$6.30$6.3058,300——
2022-01-21$6.05$6.056,800——
2022-01-20$6.35$6.3511,100——
2022-01-19$6.69$6.69125,500——
2022-01-18$6.68$6.6868,600——
2022-01-14$6.25$6.2520,700——
2022-01-13$6.45$6.4512,100——
2022-01-12$6.79$6.7995,900——
2022-01-11$6.73$6.7324,200——
2022-01-10$6.91$6.9127,700——
2022-01-07$6.75$6.7516,000——
2022-01-06$6.96$6.9621,100——
2022-01-05$7.10$7.1024,600——
2022-01-04$7.62$7.6214,300——
2022-01-03$8.00$8.0010,700——