XNAS
Datos históricos de Candel Therapeutics, Inc.
Candel Therapeutics, Inc. · CADL
$9.93
▼ -0.01 (-0.10%)
Última operación · 12/10/2026, 1:31:17 UTC
- Variación en el periodo
- +53.63%
- Máximo
- US$14.00
- 27 de agosto de 2026
- Mínimo
- US$4.35
- 25 de noviembre de 2025
- Volumen medio diario
- 1.32 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.69 | 9.95 | 9.59 | 9.94 | +2.90% | 718,368.242 |
| 8 oct 2026 | 9.70 | 9.76 | 9.45 | 9.66 | −1.63% | 888,496.031 |
| 7 oct 2026 | 9.75 | 9.95 | 9.60 | 9.82 | −0.51% | 714,954.714 |
| 6 oct 2026 | 10.32 | 10.40 | 9.85 | 9.87 | −3.52% | 977,769.083 |
| 5 oct 2026 | 10.27 | 10.45 | 9.94 | 10.23 | +0.49% | 980,886.322 |
| 2 oct 2026 | 10.29 | 10.37 | 10.03 | 10.18 | +0.20% | 878,803.335 |
| 1 oct 2026 | 10.72 | 10.72 | 10.16 | 10.16 | −2.68% | 1.04 M |
| 30 sep 2026 | 11.02 | 11.25 | 10.37 | 10.44 | −4.04% | 1.27 M |
| 29 sep 2026 | 11.25 | 11.25 | 10.57 | 10.88 | −2.77% | 963,288.327 |
| 28 sep 2026 | 10.98 | 11.52 | 10.76 | 11.19 | +1.54% | 771,016.708 |
| 25 sep 2026 | 11.50 | 11.55 | 11.01 | 11.02 | −4.59% | 799,764.282 |
| 24 sep 2026 | 11.22 | 11.59 | 10.85 | 11.55 | +2.30% | 883,107.451 |
| 23 sep 2026 | 11.93 | 12.01 | 11.27 | 11.29 | −4.73% | 1.29 M |
| 22 sep 2026 | 11.28 | 11.96 | 11.15 | 11.85 | +5.71% | 882,043.115 |
| 21 sep 2026 | 11.85 | 11.90 | 11.13 | 11.21 | +3.32% | 1.09 M |
| 18 sep 2026 | 11.28 | 11.38 | 10.78 | 10.85 | −4.32% | 3.01 M |
| 17 sep 2026 | 10.95 | 11.50 | 10.86 | 11.34 | +2.90% | 798,618.936 |
| 16 sep 2026 | 11.16 | 11.43 | 10.83 | 11.02 | −0.90% | 1.17 M |
| 15 sep 2026 | 10.63 | 11.14 | 10.41 | 11.12 | +4.17% | 1.07 M |
| 14 sep 2026 | 10.41 | 10.97 | 10.32 | 10.68 | +1.23% | 940,804.343 |
| 11 sep 2026 | 11.32 | 11.41 | 9.86 | 10.55 | −6.93% | 3.6 M |
| 10 sep 2026 | 12.05 | 12.05 | 11.20 | 11.33 | −6.90% | 1.95 M |
| 9 sep 2026 | 12.52 | 12.78 | 12.13 | 12.17 | −3.41% | 661,253.9 |
| 8 sep 2026 | 12.57 | 12.85 | 12.02 | 12.60 | −1.41% | 1 M |
| 4 sep 2026 | 12.91 | 13.05 | 12.76 | 12.78 | −1.46% | 535,822.358 |
| 3 sep 2026 | 13.21 | 13.28 | 12.73 | 12.97 | −1.74% | 628,312.834 |
| 2 sep 2026 | 12.81 | 13.41 | 12.67 | 13.20 | +2.72% | 807,852.212 |
| 1 sep 2026 | 12.93 | 13.04 | 12.60 | 12.85 | −1.68% | 935,641.965 |
| 31 ago 2026 | 13.02 | 13.22 | 12.63 | 13.07 | 0.00% | 895,013.623 |
| 28 ago 2026 | 13.64 | 13.80 | 12.88 | 13.07 | −4.95% | 1.24 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.