Candel Therapeutics, Inc. (CADL) NASDAQ
8.42
-0.09(-1.06%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
CADL Historical Return
If you invested $1000 in Candel Therapeutics, Inc. (CADL) since IPO date, it would be worth $1,202.86 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $5,011.9, while $1000 invested 1 year ago would be worth $1,464.35. This corresponds to total returns of 20.29%, 401.19%, 46.43%, respectively, with annualized returns of 3.88%, 71.22%, 46.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
CADL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 8.52 | 8.42 | 8.42 | 8.6 | 8.07 | 1.72M |
| June 01, 2026 | 8.3 | 8.51 | 8.51 | 8.63 | 8.1 | 1.63M |
| May 29, 2026 | 8.09 | 8.3 | 8.3 | 8.42 | 8.09 | 1.36M |
| May 28, 2026 | 8 | 8.09 | 8.09 | 8.27 | 7.98 | 1.5M |
| May 27, 2026 | 7.95 | 8.05 | 8.05 | 8.42 | 7.91 | 1.74M |
| May 26, 2026 | 8.13 | 7.95 | 7.95 | 8.3 | 7.95 | 1.32M |
| May 22, 2026 | 7.99 | 7.99 | 7.99 | 8.34 | 7.9 | 1.59M |
| May 21, 2026 | 7.59 | 7.93 | 7.93 | 8.13 | 7.53 | 1.67M |
| May 20, 2026 | 7.7 | 7.71 | 7.71 | 8.02 | 7.7 | 1.43M |
| May 19, 2026 | 7.77 | 7.66 | 7.66 | 7.88 | 7.47 | 1.94M |
| May 18, 2026 | 8.79 | 7.9 | 7.9 | 8.84 | 7.84 | 4.15M |
| May 15, 2026 | 8.67 | 8.77 | 8.77 | 9.07 | 7.78 | 3.63M |
| May 14, 2026 | 9.19 | 8.91 | 8.91 | 9.27 | 8.27 | 3.01M |
| May 13, 2026 | 8.67 | 8.94 | 8.94 | 8.95 | 8.48 | 1.82M |
| May 12, 2026 | 8.89 | 8.72 | 8.72 | 8.97 | 8.23 | 2.81M |
| May 11, 2026 | 8.5 | 8.85 | 8.85 | 9.26 | 8.5 | 3.89M |
| May 08, 2026 | 7.88 | 8.35 | 8.35 | 8.36 | 7.77 | 2.52M |
| May 07, 2026 | 7.58 | 7.79 | 7.79 | 7.91 | 7.37 | 2.32M |
| May 06, 2026 | 7.63 | 7.63 | 7.63 | 7.93 | 7.5 | 1.83M |
| May 05, 2026 | 7.56 | 7.67 | 7.67 | 7.99 | 7.49 | 2.69M |
| May 04, 2026 | 6.57 | 7.53 | 7.53 | 7.54 | 6.55 | 2.51M |
| May 01, 2026 | 6.15 | 6.47 | 6.47 | 6.52 | 6.11 | 1.59M |
| April 30, 2026 | 6.18 | 6.18 | 6.18 | 6.43 | 6.13 | 1.27M |
| April 29, 2026 | 6.21 | 6.18 | 6.18 | 6.49 | 6.17 | 1.34M |
| April 28, 2026 | 6.25 | 6.2 | 6.2 | 6.36 | 6.12 | 647,090 |
| April 27, 2026 | 6.5 | 6.29 | 6.29 | 6.72 | 6.24 | 1.39M |
| April 24, 2026 | 7.04 | 6.5 | 6.5 | 7.05 | 6.4 | 1.69M |
| April 23, 2026 | 7.34 | 7.04 | 7.04 | 7.55 | 6.98 | 2.18M |
| April 22, 2026 | 7.06 | 7.34 | 7.34 | 7.53 | 6.74 | 2.54M |
| April 21, 2026 | 7.29 | 7 | 7 | 7.47 | 6.91 | 3.51M |
| April 20, 2026 | 6.38 | 7.22 | 7.22 | 7.66 | 6.38 | 5.28M |
| April 17, 2026 | 5.25 | 6.37 | 6.37 | 6.45 | 5.23 | 4.14M |
| April 16, 2026 | 5.18 | 5.16 | 5.16 | 5.21 | 5.04 | 1.28M |
| April 15, 2026 | 5.14 | 5.15 | 5.15 | 5.2 | 5.04 | 1.01M |
| April 14, 2026 | 4.9 | 5.1 | 5.1 | 5.11 | 4.87 | 1.2M |
| April 13, 2026 | 4.8 | 4.87 | 4.87 | 4.92 | 4.77 | 614,388 |
| April 10, 2026 | 4.82 | 4.83 | 4.83 | 4.86 | 4.76 | 585,078 |
| April 09, 2026 | 4.88 | 4.8 | 4.8 | 4.94 | 4.8 | 927,173 |
| April 08, 2026 | 5.09 | 4.95 | 4.95 | 5.14 | 4.89 | 825,922 |
| April 07, 2026 | 5 | 4.95 | 4.95 | 5.02 | 4.74 | 1.22M |
| April 06, 2026 | 5.01 | 5.02 | 5.02 | 5.21 | 5.01 | 1.53M |
| April 02, 2026 | 4.85 | 5 | 5 | 5.11 | 4.84 | 900,693 |
| April 01, 2026 | 4.95 | 4.98 | 4.98 | 5.16 | 4.91 | 941,722 |
| March 31, 2026 | 4.66 | 4.9 | 4.9 | 4.94 | 4.65 | 1.39M |
| March 30, 2026 | 4.8 | 4.48 | 4.48 | 4.8 | 4.44 | 1.19M |
| March 27, 2026 | 4.89 | 4.81 | 4.81 | 4.96 | 4.76 | 1.32M |
| March 26, 2026 | 4.93 | 4.88 | 4.88 | 5.02 | 4.82 | 1.12M |
| March 25, 2026 | 4.92 | 4.99 | 4.99 | 5.13 | 4.88 | 1.2M |
| March 24, 2026 | 4.91 | 4.81 | 4.81 | 4.95 | 4.79 | 963,830 |
| March 23, 2026 | 5.05 | 4.99 | 4.99 | 5.09 | 4.95 | 776,692 |
| March 20, 2026 | 4.91 | 4.97 | 4.97 | 5.17 | 4.85 | 1.62M |
| March 19, 2026 | 4.96 | 4.91 | 4.91 | 5.04 | 4.8 | 1.19M |
| March 18, 2026 | 5.22 | 5.04 | 5.04 | 5.22 | 5.01 | 973,879 |
| March 17, 2026 | 5.01 | 5.17 | 5.17 | 5.24 | 4.99 | 1.98M |
| March 16, 2026 | 4.71 | 4.99 | 4.99 | 5 | 4.62 | 1.49M |
| March 13, 2026 | 5.04 | 4.67 | 4.67 | 5.09 | 4.66 | 1.35M |
| March 12, 2026 | 5.01 | 4.98 | 4.98 | 5.08 | 4.93 | 1.48M |
| March 11, 2026 | 5.08 | 5.1 | 5.1 | 5.15 | 5.01 | 857,840 |
| March 10, 2026 | 5.11 | 5.11 | 5.11 | 5.3 | 5.07 | 1.65M |
| March 09, 2026 | 4.79 | 5.13 | 5.13 | 5.17 | 4.79 | 1.83M |
