Candel Therapeutics, Inc. (CADL) NASDAQ
Currency In USD
AD
- 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 $1,430 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,334.67, while $1000 invested 1 year ago would be worth $1,586.37. This corresponds to total returns of 43%, 33.47%, 58.64%, respectively, with annualized returns of 7.38%, 5.94%, 58.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CADL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 9.95 | 10.01 | 10.01 | 10.13 | 9.8 | 1.12M |
| July 30, 2026 | 9.51 | 9.87 | 9.87 | 9.95 | 9.38 | 872,683 |
| July 29, 2026 | 9.81 | 9.4 | 9.4 | 9.85 | 9.16 | 1.44M |
| July 28, 2026 | 9.76 | 9.68 | 9.68 | 10.15 | 9.56 | 1.66M |
| July 27, 2026 | 9.51 | 9.96 | 9.96 | 10.2 | 9.51 | 1.27M |
| July 23, 2026 | 9.91 | 9.86 | 9.86 | 10.17 | 9.82 | 763,958 |
| July 22, 2026 | 10.17 | 10.09 | 10.09 | 10.29 | 9.98 | 763,494 |
| July 21, 2026 | 9.77 | 10.22 | 10.22 | 10.29 | 9.68 | 1.28M |
| July 20, 2026 | 10.18 | 9.57 | 9.57 | 10.59 | 9.55 | 1.12M |
| July 17, 2026 | 9.36 | 10.18 | 10.18 | 10.5 | 9.26 | 2.38M |
| July 16, 2026 | 9.55 | 9.48 | 9.48 | 9.67 | 9.23 | 994,667 |
| July 15, 2026 | 9.82 | 9.64 | 9.64 | 9.98 | 9.59 | 1.14M |
| July 14, 2026 | 9.74 | 9.87 | 9.87 | 10.16 | 9.55 | 1.42M |
| July 13, 2026 | 9.7 | 9.64 | 9.64 | 9.88 | 9.19 | 1.63M |
| July 10, 2026 | 9.85 | 9.49 | 9.49 | 9.86 | 9.22 | 1.19M |
| July 09, 2026 | 10.02 | 9.89 | 9.89 | 10.02 | 9.78 | 1.1M |
| July 08, 2026 | 9.63 | 9.88 | 9.88 | 9.95 | 9.49 | 1.94M |
| July 07, 2026 | 10.21 | 9.85 | 9.85 | 10.27 | 9.61 | 1.57M |
| July 06, 2026 | 9.88 | 10.03 | 10.03 | 10.45 | 9.85 | 1.07M |
| July 02, 2026 | 9.97 | 9.83 | 9.83 | 10.17 | 9.57 | 1.55M |
| July 01, 2026 | 10.3 | 9.88 | 9.88 | 10.87 | 9.86 | 1.87M |
| June 30, 2026 | 10.44 | 10.3 | 10.3 | 11.36 | 10.27 | 2.93M |
| June 29, 2026 | 9.88 | 10.36 | 10.36 | 10.38 | 9.8 | 1.48M |
| June 26, 2026 | 9.41 | 9.79 | 9.79 | 9.99 | 9.41 | 4.92M |
| June 25, 2026 | 9.24 | 9.47 | 9.47 | 9.61 | 9.06 | 1.26M |
| June 24, 2026 | 9.08 | 9.27 | 9.27 | 9.51 | 9 | 1.47M |
| June 23, 2026 | 8.96 | 9.08 | 9.08 | 9.32 | 8.96 | 1.38M |
| June 22, 2026 | 8.41 | 9.15 | 9.15 | 9.35 | 8.39 | 2.2M |
| June 18, 2026 | 8.25 | 8.31 | 8.31 | 8.59 | 7.93 | 8.19M |
| June 17, 2026 | 8.09 | 7.99 | 7.99 | 8.25 | 7.95 | 1.37M |
| June 16, 2026 | 8.5 | 7.97 | 7.97 | 8.5 | 7.96 | 1.91M |
| June 15, 2026 | 8.7 | 8.56 | 8.56 | 8.92 | 8.31 | 1.63M |
| June 12, 2026 | 8.23 | 8.56 | 8.56 | 8.72 | 8.16 | 1.36M |
| June 11, 2026 | 8.35 | 8.16 | 8.16 | 8.48 | 8.1 | 1.87M |
| June 10, 2026 | 8.53 | 8.35 | 8.35 | 8.99 | 8.1 | 1.59M |
| June 09, 2026 | 8.55 | 8.67 | 8.67 | 8.85 | 8.27 | 1.56M |
| June 08, 2026 | 8.68 | 8.5 | 8.5 | 8.86 | 8.38 | 1.51M |
| June 05, 2026 | 9.17 | 8.51 | 8.51 | 9.23 | 8.34 | 0 |
| June 04, 2026 | 8.75 | 9.27 | 9.27 | 9.57 | 8.75 | 2.85M |
| June 03, 2026 | 8.32 | 8.8 | 8.8 | 9.13 | 8.32 | 2.06M |
| 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 |
AD
