MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CADL — Candel Therapeutics, Inc. Common Stock
NasdaqCandel Therapeutics, Inc. Common Stock
$10.18
+0.02(+0.20%)
- O
- 10.29
- H
- 10.37
- L
- 10.03
- V
- 877.87K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.18
Period Return+114.99%
Period High$14.00
Period Low$4.34
Avg Daily Volume1.18M
Total Trading Days365
CADL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.29 | $10.37 | $10.03 | $10.18 | +$0.02 | +0.20% | 877,871 | $10.18 | $10.03 $10.37 |
| Oct 1, 2026 | $10.72 | $10.72 | $10.16 | $10.16 | $-0.28 | -2.68% | 1,037,610 | $10.31 | $10.16 $10.72 |
| Sep 30, 2026 | $11.02 | $11.25 | $10.37 | $10.44 | $-0.44 | -4.04% | 1,268,853 | $10.63 | $10.37 $11.25 |
| Sep 29, 2026 | $11.25 | $11.25 | $10.57 | $10.88 | $-0.31 | -2.77% | 963,288 | $10.81 | $10.57 $11.25 |
| Sep 28, 2026 | $10.98 | $11.52 | $10.76 | $11.19 | +$0.17 | +1.54% | 771,017 | $11.24 | $10.76 $11.52 |
| Sep 25, 2026 | $11.50 | $11.55 | $11.01 | $11.02 | $-0.53 | -4.59% | 799,764 | $11.21 | $11.01 $11.55 |
| Sep 24, 2026 | $11.22 | $11.59 | $10.85 | $11.55 | +$0.26 | +2.30% | 883,107 | $11.25 | $10.85 $11.59 |
| Sep 23, 2026 | $11.93 | $12.01 | $11.27 | $11.29 | $-0.56 | -4.73% | 1,287,820 | $11.55 | $11.27 $12.01 |
| Sep 22, 2026 | $11.28 | $11.96 | $11.15 | $11.85 | +$0.64 | +5.71% | 882,043 | $11.75 | $11.15 $11.96 |
| Sep 21, 2026 | $11.85 | $11.90 | $11.13 | $11.21 | +$0.36 | +3.32% | 1,086,919 | $11.36 | $11.13 $11.90 |
| Sep 18, 2026 | $11.28 | $11.38 | $10.78 | $10.85 | $-0.49 | -4.32% | 3,014,534 | $10.88 | $10.78 $11.38 |
| Sep 17, 2026 | $10.95 | $11.50 | $10.86 | $11.34 | +$0.32 | +2.90% | 798,619 | $11.35 | $10.86 $11.50 |
| Sep 16, 2026 | $11.16 | $11.43 | $10.83 | $11.02 | $-0.10 | -0.90% | 1,168,699 | $11.12 | $10.83 $11.43 |
| Sep 15, 2026 | $10.63 | $11.14 | $10.41 | $11.12 | +$0.45 | +4.17% | 1,064,717 | $10.89 | $10.41 $11.14 |
| Sep 14, 2026 | $10.41 | $10.97 | $10.32 | $10.68 | +$0.13 | +1.23% | 939,199 | $10.76 | $10.32 $10.97 |
| Sep 11, 2026 | $11.32 | $11.41 | $9.86 | $10.55 | $-0.79 | -6.93% | 3,595,697 | $10.42 | $9.86 $11.41 |
| Sep 10, 2026 | $12.05 | $12.05 | $11.20 | $11.33 | $-0.84 | -6.90% | 1,952,925 | $11.49 | $11.20 $12.05 |
| Sep 9, 2026 | $12.52 | $12.78 | $12.13 | $12.17 | $-0.43 | -3.41% | 661,254 | $12.31 | $12.13 $12.78 |
| Sep 8, 2026 | $12.57 | $12.85 | $12.02 | $12.60 | $-0.18 | -1.41% | 1,002,103 | $12.62 | $12.02 $12.85 |
| Sep 4, 2026 | $12.91 | $13.05 | $12.76 | $12.78 | $-0.19 | -1.46% | 535,822 | $12.88 | $12.76 $13.05 |
| Sep 3, 2026 | $13.21 | $13.28 | $12.73 | $12.97 | $-0.23 | -1.74% | 628,313 | $12.98 | $12.73 $13.28 |
| Sep 2, 2026 | $12.81 | $13.41 | $12.67 | $13.20 | +$0.35 | +2.72% | 805,515 | $13.05 | $12.67 $13.41 |
| Sep 1, 2026 | $12.93 | $13.04 | $12.60 | $12.85 | $-0.22 | -1.68% | 935,632 | $12.80 | $12.60 $13.04 |
| Aug 31, 2026 | $13.02 | $13.22 | $12.63 | $13.07 | +$0.00 | +0.00% | 895,014 | $12.97 | $12.63 $13.22 |
| Aug 28, 2026 | $13.64 | $13.80 | $12.88 | $13.07 | $-0.68 | -4.95% | 1,236,463 | $13.17 | $12.88 $13.80 |
| Aug 27, 2026 | $13.26 | $14.00 | $13.20 | $13.75 | +$0.47 | +3.54% | 1,185,356 | $13.81 | $13.20 $14.00 |
| Aug 26, 2026 | $13.60 | $13.85 | $13.19 | $13.28 | $-0.32 | -2.35% | 977,998 | $13.41 | $13.19 $13.85 |
| Aug 25, 2026 | $13.09 | $13.95 | $12.97 | $13.60 | +$0.74 | +5.75% | 1,342,938 | $13.60 | $12.97 $13.95 |
| Aug 24, 2026 | $12.99 | $12.99 | $12.40 | $12.86 | $-0.27 | -2.06% | 959,089 | $12.79 | $12.40 $12.99 |
| Aug 21, 2026 | $12.52 | $13.26 | $12.38 | $13.13 | +$0.78 | +6.32% | 1,339,299 | $12.93 | $12.38 $13.26 |