5 DAY PERFORMANCE
+2.99%
1 MONTH PERFORMANCE
-8.59%
3 MONTH PERFORMANCE
+26.62%
6 MONTH PERFORMANCE
-1.85%
YEAR-TO-DATE PERFORMANCE
+3.54%
1 YEAR PERFORMANCE
-38.55%
Candel Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.66 | $5.86 (3.53%) | $5.87 | $5.57 | 275.59 K | $320.03 M |
| 02/17/2026 | $5.68 | $5.63 (-0.88%) | $5.74 | $5.53 | 475.71 K | $309.06 M |
| 02/13/2026 | $5.66 | $5.68 (0.35%) | $5.82 | $5.61 | 473.20 K | $311.80 M |
| 02/12/2026 | $5.54 | $5.60 (1.08%) | $5.91 | $5.50 | 979.62 K | $307.41 M |
| 02/11/2026 | $5.78 | $5.53 (-4.33%) | $5.82 | $5.40 | 585.90 K | $303.57 M |
| 02/10/2026 | $5.73 | $5.76 (0.52%) | $5.99 | $5.64 | 528.90 K | $316.19 M |
| 02/09/2026 | $5.83 | $5.77 (-1.03%) | $5.83 | $5.53 | 440.65 K | $316.74 M |
| 02/06/2026 | $5.46 | $5.83 (6.78%) | $5.95 | $5.38 | 734.22 K | $320.03 M |
| 02/05/2026 | $5.63 | $5.29 (-6.04%) | $5.67 | $5.24 | 739.84 K | $290.39 M |
| 02/04/2026 | $5.89 | $5.71 (-3.06%) | $5.89 | $5.56 | 534.63 K | $313.45 M |
| 02/03/2026 | $5.91 | $5.92 (0.17%) | $6.02 | $5.67 | 461.57 K | $324.97 M |
| 02/02/2026 | $5.80 | $5.87 (1.21%) | $6.03 | $5.77 | 419.45 K | $322.23 M |
| 01/30/2026 | $5.87 | $5.84 (-0.51%) | $6.11 | $5.80 | 560.30 K | $320.58 M |
| 01/29/2026 | $5.76 | $5.93 (2.95%) | $5.95 | $5.68 | 500.23 K | $325.52 M |
| 01/28/2026 | $6.09 | $5.74 (-5.75%) | $6.14 | $5.70 | 600.62 K | $315.09 M |
| 01/27/2026 | $6.03 | $6.10 (1.16%) | $6.15 | $5.98 | 377.00 K | $334.86 M |
| 01/26/2026 | $6.24 | $6.01 (-3.69%) | $6.24 | $5.91 | 706.20 K | $329.92 M |
| 01/23/2026 | $6.26 | $6.20 (-0.96%) | $6.31 | $6.13 | 750.00 K | $340.34 M |
| 01/22/2026 | $6.28 | $6.30 (0.32%) | $6.62 | $6.20 | 846.80 K | $345.83 M |
| 01/21/2026 | $6.05 | $6.30 (4.13%) | $6.35 | $5.97 | 715.83 K | $345.83 M |
| 01/20/2026 | $6.20 | $5.92 (-4.52%) | $6.47 | $5.91 | 1.21 M | $324.97 M |
| 01/16/2026 | $5.95 | $6.40 (7.56%) | $6.51 | $5.90 | 1.23 M | $351.32 M |
| 01/15/2026 | $6.23 | $5.94 (-4.65%) | $6.24 | $5.88 | 744.80 K | $326.07 M |
| 01/14/2026 | $6.09 | $6.21 (1.97%) | $6.34 | $5.99 | 1.31 M | $340.89 M |
| 01/13/2026 | $5.84 | $6.13 (4.97%) | $6.18 | $5.63 | 886.34 K | $336.50 M |
| 01/12/2026 | $5.73 | $5.86 (2.27%) | $5.91 | $5.53 | 832.20 K | $321.68 M |
| 01/09/2026 | $5.62 | $5.71 (1.6%) | $5.87 | $5.57 | 672.77 K | $313.45 M |
| 01/08/2026 | $5.61 | $5.55 (-1.07%) | $5.71 | $5.53 | 478.65 K | $304.66 M |
| 01/07/2026 | $5.58 | $5.67 (1.61%) | $5.86 | $5.57 | 527.70 K | $311.25 M |
| 01/06/2026 | $5.27 | $5.58 (5.88%) | $5.67 | $5.22 | 576.21 K | $306.31 M |
| 01/05/2026 | $5.48 | $5.30 (-3.28%) | $5.59 | $5.25 | 541.44 K | $290.94 M |
| 01/02/2026 | $5.74 | $5.44 (-5.23%) | $5.78 | $5.35 | 647.90 K | $298.63 M |
| 12/31/2025 | $5.71 | $5.65 (-1.05%) | $5.75 | $5.52 | 688.99 K | $310.15 M |
| 12/30/2025 | $5.78 | $5.71 (-1.21%) | $5.81 | $5.66 | 579.43 K | $313.45 M |
| 12/29/2025 | $5.94 | $5.80 (-2.36%) | $6.02 | $5.79 | 432.46 K | $318.39 M |
| 12/26/2025 | $6.07 | $6.01 (-0.99%) | $6.07 | $5.90 | 304.36 K | $329.92 M |
| 12/24/2025 | $5.87 | $6.08 (3.58%) | $6.14 | $5.86 | 345.90 K | $333.76 M |
| 12/23/2025 | $5.92 | $5.87 (-0.84%) | $5.96 | $5.78 | 606.43 K | $322.23 M |
| 12/22/2025 | $5.57 | $5.94 (6.64%) | $6.14 | $5.45 | 933.83 K | $326.07 M |
| 12/19/2025 | $5.54 | $5.57 (0.54%) | $5.65 | $5.51 | 1.14 M | $305.76 M |
| 12/18/2025 | $5.55 | $5.54 (-0.18%) | $5.78 | $5.51 | 647.43 K | $304.11 M |
| 12/17/2025 | $5.76 | $5.50 (-4.51%) | $5.98 | $5.48 | 782.90 K | $301.92 M |
| 12/16/2025 | $5.72 | $5.74 (0.35%) | $5.87 | $5.60 | 520.72 K | $315.09 M |
| 12/15/2025 | $6.42 | $5.77 (-10.12%) | $6.50 | $5.74 | 1.27 M | $316.74 M |
| 12/12/2025 | $6.47 | $6.35 (-1.85%) | $6.55 | $6.16 | 1.41 M | $348.58 M |
| 12/11/2025 | $5.72 | $6.47 (13.11%) | $6.83 | $5.72 | 3.50 M | $355.17 M |
| 12/10/2025 | $5.61 | $5.80 (3.39%) | $5.93 | $5.55 | 1.10 M | $318.39 M |
| 12/09/2025 | $5.47 | $5.66 (3.47%) | $5.78 | $5.39 | 795.82 K | $310.70 M |
| 12/08/2025 | $5.42 | $5.45 (0.55%) | $5.65 | $5.40 | 889.30 K | $299.17 M |
| 12/05/2025 | $5.21 | $5.33 (2.3%) | $5.43 | $5.19 | 983.50 K | $292.59 M |
| 12/04/2025 | $5.00 | $5.26 (5.2%) | $5.32 | $4.97 | 1.38 M | $288.74 M |
| 12/03/2025 | $4.45 | $5.02 (12.81%) | $5.05 | $4.43 | 1.21 M | $275.57 M |
| 12/02/2025 | $4.52 | $4.42 (-2.21%) | $4.54 | $4.38 | 559.92 K | $242.63 M |
| 12/01/2025 | $4.67 | $4.48 (-4.07%) | $4.71 | $4.42 | 817.52 K | $245.93 M |
| 11/28/2025 | $4.66 | $4.77 (2.36%) | $4.87 | $4.63 | 478.10 K | $261.85 M |
| 11/26/2025 | $4.48 | $4.62 (3.12%) | $4.66 | $4.42 | 969.93 K | $253.61 M |
| 11/25/2025 | $4.57 | $4.47 (-2.19%) | $4.57 | $4.35 | 652.82 K | $245.38 M |
| 11/24/2025 | $4.61 | $4.53 (-1.74%) | $4.68 | $4.51 | 616.32 K | $248.67 M |
| 11/21/2025 | $4.44 | $4.55 (2.48%) | $4.67 | $4.37 | 745.50 K | $249.77 M |
| 11/20/2025 | $4.46 | $4.42 (-0.9%) | $4.63 | $4.38 | 803.24 K | $242.63 M |
| 11/19/2025 | $4.60 | $4.42 (-3.91%) | $4.72 | $4.40 | 518.70 K | $242.63 M |
| 11/18/2025 | $4.66 | $4.62 (-0.86%) | $4.70 | $4.45 | 722.40 K | $253.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
