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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.47$1.47102,500——
2023-12-28$1.39$1.39108,500——
2023-12-27$1.39$1.39380,500——
2023-12-26$1.14$1.1419,500——
2023-12-22$1.12$1.12102,600——
2023-12-21$1.12$1.1263,400——
2023-12-20$1.12$1.12121,300——
2023-12-19$1.08$1.08226,300——
2023-12-18$1.17$1.17251,900——
2023-12-15$1.34$1.34364,100——
2023-12-14$1.32$1.321,047,900——
2023-12-13$1.19$1.191,724,800——
2023-12-12$1.01$1.0129,033,200——
2023-12-11$0.87$0.87500——
2023-12-08$0.90$0.902,500——
2023-12-07$0.90$0.903,500——
2023-12-06$0.89$0.896,000——
2023-12-05$0.78$0.7834,900——
2023-12-04$0.90$0.907,500——
2023-12-01$0.90$0.903,600——
2023-11-30$0.90$0.9015,600——
2023-11-29$0.86$0.869,200——
2023-11-28$0.90$0.9014,600——
2023-11-27$0.98$0.989,600——
2023-11-24$0.98$0.9817,400——
2023-11-22$0.90$0.9058,500——
2023-11-21$0.91$0.9111,600——
2023-11-20$0.89$0.8921,100——
2023-11-17$0.90$0.9070,400——
2023-11-16$1.03$1.039,300——
2023-11-15$0.98$0.982,400——
2023-11-14$0.93$0.9314,200——
2023-11-13$0.91$0.917,200——
2023-11-10$0.90$0.904,400——
2023-11-09$0.87$0.8722,500——
2023-11-08$1.00$1.0057,400——
2023-11-07$0.92$0.92167,300——
2023-11-06$0.93$0.93146,600——
2023-11-03$0.68$0.68277,500——
2023-11-02$0.86$0.863,900——
2023-11-01$0.90$0.90900——
2023-10-31$0.90$0.905,000——
2023-10-30$0.89$0.895,000——
2023-10-27$0.90$0.90300——
2023-10-26$0.86$0.8622,100——
2023-10-25$0.89$0.891,700——
2023-10-24$0.90$0.9017,700——
2023-10-23$0.89$0.8915,500——
2023-10-20$0.90$0.9025,500——
2023-10-19$0.90$0.9023,700——
2023-10-18$0.93$0.93181,900——
2023-10-17$0.90$0.9050,700——
2023-10-16$0.90$0.9011,600——
2023-10-13$0.90$0.9021,400——
2023-10-12$0.90$0.9069,900——
2023-10-11$0.89$0.892,300——
2023-10-10$0.91$0.914,000——
2023-10-09$0.93$0.935,200——
2023-10-06$0.93$0.933,000——
2023-10-05$0.86$0.8662,100——
2023-10-04$0.95$0.954,200——
2023-10-03$0.99$0.9911,600——
2023-10-02$1.04$1.049,800——
2023-09-29$0.92$0.9216,600——
2023-09-28$0.92$0.9231,500——
2023-09-27$0.91$0.9130,200——
2023-09-26$1.00$1.00238,100——
2023-09-25$1.12$1.1225,700——
2023-09-22$1.14$1.141,000——
2023-09-21$1.14$1.149,900——
2023-09-20$1.13$1.136,800——
2023-09-19$1.20$1.20800——
2023-09-18$1.19$1.192,500——
2023-09-15$1.26$1.2616,800——
2023-09-14$1.21$1.2111,300——
2023-09-13$1.20$1.205,100——
2023-09-12$1.17$1.175,000——
2023-09-11$1.20$1.2012,000——
2023-09-08$1.18$1.1821,000——
2023-09-07$1.18$1.182,800——
2023-09-06$1.14$1.146,500——
2023-09-05$1.16$1.1616,600——
2023-09-01$1.21$1.217,900——
2023-08-31$1.22$1.2235,700——
2023-08-30$1.25$1.2510,000——
2023-08-29$1.23$1.234,300——
2023-08-28$1.19$1.195,200——
2023-08-25$1.30$1.306,900——
2023-08-24$1.29$1.2922,200——
2023-08-23$1.30$1.3072,400——
2023-08-22$1.24$1.2425,900——
2023-08-21$1.12$1.1217,800——
2023-08-18$1.09$1.098,700——
2023-08-17$1.13$1.133,200——
2023-08-16$1.12$1.1218,300——
2023-08-15$1.16$1.162,200——
2023-08-14$1.15$1.154,000——
2023-08-11$1.15$1.1510,400——
2023-08-10$1.06$1.065,200——
2023-08-09$1.10$1.101,100——
2023-08-08$1.10$1.105,900——
2023-08-07$1.07$1.0710,000——
2023-08-04$1.05$1.052,600——
2023-08-03$1.06$1.064,900——
2023-08-02$1.08$1.0838,000——
2023-08-01$1.05$1.056,300——
2023-07-31$1.08$1.0818,200——
2023-07-28$1.05$1.0512,500——
2023-07-27$1.08$1.0888,400——
2023-07-26$1.15$1.1511,600——
2023-07-25$1.15$1.151,300——
2023-07-24$1.13$1.1322,300——
2023-07-21$1.25$1.2528,700——
2023-07-20$1.28$1.284,700——
2023-07-19$1.24$1.2424,400——
2023-07-18$1.28$1.289,700——
2023-07-17$1.20$1.208,500——
2023-07-14$1.16$1.1610,700——
2023-07-13$1.20$1.2038,500——
2023-07-12$1.16$1.165,800——
2023-07-11$1.18$1.1819,700——
2023-07-10$1.20$1.2013,800——
2023-07-07$1.24$1.248,000——
2023-07-06$1.23$1.231,500——
2023-07-05$1.20$1.2020,300——
2023-07-03$1.25$1.2523,500——
2023-06-30$1.26$1.266,900——
2023-06-29$1.24$1.246,200——
2023-06-28$1.22$1.22130,000——
2023-06-27$1.31$1.3110,600——
2023-06-26$1.24$1.2437,900——
2023-06-23$1.40$1.4026,900——
2023-06-22$1.20$1.2021,300——
2023-06-21$1.30$1.3017,200——
2023-06-20$1.24$1.2448,800——
2023-06-16$1.41$1.4114,600——
2023-06-15$1.43$1.4318,500——
2023-06-14$1.55$1.5518,600——
2023-06-13$1.58$1.5816,800——
2023-06-12$1.66$1.664,300——
2023-06-09$1.47$1.4741,400——
2023-06-08$1.59$1.595,300——
2023-06-07$1.51$1.5120,900——
2023-06-06$1.68$1.6860,800——
2023-06-05$1.68$1.6820,100——
2023-06-02$1.53$1.538,700——
2023-06-01$1.51$1.5112,100——
2023-05-31$1.51$1.512,100——
2023-05-30$1.45$1.4519,100——
2023-05-26$1.45$1.456,000——
2023-05-25$1.46$1.4610,000——
2023-05-24$1.54$1.5412,900——
2023-05-23$1.62$1.6243,000——
2023-05-22$1.69$1.6910,400——
2023-05-19$1.57$1.5730,700——
2023-05-18$1.71$1.7129,400——
2023-05-17$1.56$1.5611,200——
2023-05-16$1.58$1.582,800——
2023-05-15$1.60$1.607,100——
2023-05-12$1.55$1.5535,000——
2023-05-11$1.72$1.7213,400——
2023-05-10$1.78$1.7830,600——
2023-05-09$1.74$1.743,100——
2023-05-08$1.64$1.6420,300——
2023-05-05$1.65$1.6517,100——
2023-05-04$1.70$1.7024,400——
2023-05-03$1.59$1.5949,000——
2023-05-02$1.57$1.5794,700——
2023-05-01$1.36$1.368,300——
2023-04-28$1.29$1.2932,500——
2023-04-27$1.34$1.342,500——
2023-04-26$1.34$1.344,500——
2023-04-25$1.40$1.4016,000——
2023-04-24$1.35$1.359,000——
2023-04-21$1.40$1.4018,800——
2023-04-20$1.41$1.4167,500——
2023-04-19$1.24$1.2497,300——
2023-04-18$1.51$1.5174,400——
2023-04-17$1.69$1.69694,400——
2023-04-14$1.42$1.423,200——
2023-04-13$1.36$1.3618,500——
2023-04-12$1.38$1.3827,400——
2023-04-11$1.37$1.372,700——
2023-04-10$1.40$1.401,500——
2023-04-06$1.39$1.393,000——
2023-04-05$1.42$1.421,500——
2023-04-04$1.40$1.403,900——
2023-04-03$1.41$1.419,700——
2023-03-31$1.35$1.3527,900——
2023-03-30$1.38$1.381,100——
2023-03-29$1.41$1.4115,900——
2023-03-28$1.40$1.4031,900——
2023-03-27$1.40$1.401,400——
2023-03-24$1.49$1.4920,500——
2023-03-23$1.39$1.3924,300——
2023-03-22$1.47$1.471,900——
2023-03-21$1.41$1.415,000——
2023-03-20$1.48$1.4837,100——
2023-03-17$1.43$1.4313,200——
2023-03-16$1.61$1.6111,700——
2023-03-15$1.50$1.508,300——
2023-03-14$1.49$1.4960,700——
2023-03-13$1.57$1.5713,600——
2023-03-10$1.62$1.6227,200——
2023-03-09$1.75$1.7525,100——
2023-03-08$2.00$2.002,100——
2023-03-07$1.90$1.906,000——
2023-03-06$1.78$1.784,500——
2023-03-03$1.72$1.7218,700——
2023-03-02$1.80$1.807,500——
2023-03-01$1.86$1.8611,900——
2023-02-28$1.80$1.803,300——
2023-02-27$1.98$1.982,900——
2023-02-24$1.96$1.964,900——
2023-02-23$1.92$1.9226,500——
2023-02-22$2.00$2.0031,900——
2023-02-21$2.11$2.116,800——
2023-02-17$2.10$2.1022,600——
2023-02-16$2.07$2.077,000——
2023-02-15$2.00$2.001,300——
2023-02-14$1.96$1.9639,800——
2023-02-13$2.03$2.0313,600——
2023-02-10$2.05$2.0512,600——
2023-02-09$2.25$2.2544,400——
2023-02-08$2.31$2.312,700——
2023-02-07$2.30$2.302,800——
2023-02-06$2.27$2.2716,300——
2023-02-03$2.42$2.4214,500——
2023-02-02$2.34$2.3433,600——
2023-02-01$2.41$2.4143,700——
2023-01-31$2.57$2.577,100——
2023-01-30$2.41$2.4112,400——
2023-01-27$2.67$2.6729,000——
2023-01-26$2.50$2.5015,500——
2023-01-25$2.36$2.3680,200——
2023-01-24$2.67$2.6721,500——
2023-01-23$2.72$2.72108,800——
2023-01-20$2.38$2.3817,300——
2023-01-19$2.25$2.2532,300——
2023-01-18$2.08$2.0827,600——
2023-01-17$2.20$2.2030,100——
2023-01-13$2.08$2.0826,300——
2023-01-12$1.97$1.9715,500——
2023-01-11$1.92$1.9229,700——
2023-01-10$1.74$1.7495,100——
2023-01-09$1.98$1.9865,300——
2023-01-06$1.98$1.98135,600——
2023-01-05$2.21$2.2157,100——
2023-01-04$1.99$1.9931,800——
2023-01-03$1.77$1.7721,300——