Candel Therapeutics Stock Price History
NASDAQ: CADLHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
9.94+0.28 (+2.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CADL price history at a glance
The price history for Candel Therapeutics (CADL) on this page begins on July 26, 2021, when the stock closed at $7.59; it most recently closed at $9.94 on October 5, 2026. The highest price in this record is $14.78, reached on September 6, 2021; the latest close is 32.7% below that peak. Across the 4 complete calendar years in the table, CADL finished higher in 1 and lower in 3. Its best year was 2024 (+527.2%) and its worst was 2022 (-77.1%).
Over roughly 5 years the share price changed +31.0%, a 5.3% compound annual price return (excluding dividends). In the last 12 months alone, CADL has gained 51.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $14.78
- Date of high
- Sep 6, 2021
- Low since 2021
- $0.66
- Date of low
- Oct 30, 2023
- 52-week high
- $14.00
- 52-week low
- $4.35
- IPO year
- 2021
- Last close
- $9.94
CADL returns
1 week
-2.36%
1 month
-18.32%
3 months
+4.74%
6 months
+105.80%
Year to date
+75.93%
1 year
+51.76%
3 years
+1004.44%
5 years
+1.12%
CADL price return, excluding dividends.
CADL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.94 | +82.72% |
| 2025 | 5.44 | -41.00% |
| 2024 | 9.22 | +527.21% |
| 2023 | 1.47 | -17.88% |
| 2022 | 1.79 | -77.11% |
| 2021* | 7.82 | +3.03% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
CADL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.69 | 9.95 | 9.59 | 9.94 | +2.90% | |
| 9.70 | 9.76 | 9.45 | 9.66 | -1.63% | |
| 9.75 | 9.95 | 9.60 | 9.82 | -0.51% | |
| 10.32 | 10.40 | 9.85 | 9.87 | -3.52% | |
| 10.27 | 10.45 | 9.94 | 10.23 | +0.49% | |
| 10.29 | 10.37 | 10.03 | 10.18 | +0.20% | |
| 10.72 | 10.72 | 10.16 | 10.16 | -2.68% | |
| 11.02 | 11.25 | 10.37 | 10.44 | -4.04% | |
| 11.25 | 11.25 | 10.57 | 10.88 | -2.77% | |
| 10.98 | 11.52 | 10.76 | 11.19 | +1.54% | |
| 11.50 | 11.55 | 11.01 | 11.02 | -4.59% | |
| 11.22 | 11.59 | 10.85 | 11.55 | +2.30% | |
| 11.93 | 12.01 | 11.27 | 11.29 | -4.73% | |
| 11.28 | 11.96 | 11.15 | 11.85 | +5.71% | |
| 11.85 | 11.90 | 11.13 | 11.21 | +3.32% | |
| 11.28 | 11.38 | 10.78 | 10.85 | -4.32% | |
| 10.95 | 11.50 | 10.86 | 11.34 | +2.90% | |
| 11.16 | 11.43 | 10.83 | 11.02 | -0.90% | |
| 10.63 | 11.14 | 10.41 | 11.12 | +4.17% | |
| 10.41 | 10.97 | 10.32 | 10.68 | +1.23% | |
| 11.32 | 11.41 | 9.86 | 10.55 | -6.93% | |
| 12.05 | 12.05 | 11.20 | 11.33 | -6.90% | |
| 12.52 | 12.78 | 12.13 | 12.17 | -3.41% | |
| 12.57 | 12.85 | 12.02 | 12.60 | -1.41% | |
| 12.91 | 13.05 | 12.76 | 12.78 | -1.46% | |
| 13.21 | 13.28 | 12.73 | 12.97 | -1.74% | |
| 12.81 | 13.41 | 12.67 | 13.20 | +2.72% | |
| 12.93 | 13.04 | 12.60 | 12.85 | -1.68% | |
| 13.02 | 13.22 | 12.63 | 13.07 | 0.00% | |
| 13.64 | 13.80 | 12.88 | 13.07 | -4.95% | |
| 13.26 | 14.00 | 13.20 | 13.75 | +3.54% | |
| 13.60 | 13.85 | 13.19 | 13.28 | -2.35% | |
| 13.09 | 13.95 | 12.97 | 13.60 | +5.75% | |
| 12.99 | 12.99 | 12.40 | 12.86 | -2.06% | |
| 12.52 | 13.26 | 12.38 | 13.13 | +6.32% | |
| 13.23 | 13.38 | 12.33 | 12.35 | -8.52% | |
| 12.42 | 13.82 | 12.28 | 13.50 | +12.03% | |
| 12.03 | 12.15 | 11.77 | 12.05 | -0.90% | |
| 11.49 | 12.49 | 11.11 | 12.16 | +3.75% | |
| 11.85 | 11.95 | 11.04 | 11.72 | -0.68% | |
| 10.85 | 11.87 | 10.48 | 11.80 | +10.49% | |
| 10.71 | 10.90 | 10.50 | 10.68 | +0.28% | |
| 10.58 | 10.69 | 10.41 | 10.65 | +1.43% | |
| 10.50 | 10.66 | 10.35 | 10.50 | -0.85% | |
| 10.69 | 10.74 | 10.52 | 10.59 | +0.09% | |
| 10.47 | 10.80 | 10.42 | 10.58 | +1.15% | |
| 10.57 | 10.82 | 10.28 | 10.46 | -0.48% | |
| 10.15 | 10.52 | 10.09 | 10.51 | +4.37% | |
| 9.97 | 10.18 | 9.51 | 10.07 | +0.60% | |
| 9.95 | 10.13 | 9.80 | 10.01 | +1.42% | |
| 9.51 | 9.95 | 9.38 | 9.87 | +5.00% | |
| 9.81 | 9.85 | 9.16 | 9.40 | -2.89% | |
| 9.76 | 10.15 | 9.56 | 9.68 | -2.81% | |
| 9.51 | 10.20 | 9.51 | 9.96 | +4.18% | |
| 9.86 | 9.97 | 9.46 | 9.56 | -3.04% | |
| 9.91 | 10.17 | 9.82 | 9.86 | -2.28% | |
| 10.14 | 10.30 | 9.99 | 10.09 | -1.27% | |
| 9.77 | 10.29 | 9.68 | 10.22 | +6.79% | |
| 10.18 | 10.59 | 9.55 | 9.57 | -5.99% | |
| 9.36 | 10.50 | 9.26 | 10.18 | +7.38% | |
| 9.55 | 9.67 | 9.23 | 9.48 | -1.66% | |
| 9.91 | 9.98 | 9.59 | 9.64 | -2.33% | |
| 9.74 | 10.16 | 9.55 | 9.87 | +2.39% | |
| 9.70 | 9.88 | 9.19 | 9.64 | +1.58% | |
| 9.85 | 9.86 | 9.22 | 9.49 | -4.04% | |
| 10.02 | 10.02 | 9.78 | 9.89 | +0.10% | |
| 9.63 | 9.95 | 9.49 | 9.88 | +0.30% | |
| 10.21 | 10.27 | 9.61 | 9.85 | -1.79% | |
| 9.88 | 10.45 | 9.85 | 10.03 | +2.03% | |
| 9.97 | 10.17 | 9.57 | 9.83 | -0.51% | |
| 10.30 | 10.87 | 9.86 | 9.88 | -4.08% | |
| 10.44 | 11.36 | 10.27 | 10.30 | -0.58% | |
| 9.88 | 10.38 | 9.80 | 10.36 | +5.82% | |
| 9.41 | 9.99 | 9.41 | 9.79 | +3.38% | |
| 9.24 | 9.61 | 9.06 | 9.47 | +2.16% | |
| 9.08 | 9.51 | 9.00 | 9.27 | +2.09% | |
| 8.96 | 9.32 | 8.96 | 9.08 | -0.77% | |
| 8.41 | 9.35 | 8.39 | 9.15 | +10.11% | |
| 8.25 | 8.59 | 7.93 | 8.31 | +4.01% | |
| 8.09 | 8.25 | 7.95 | 7.99 | +0.25% | |
| 8.50 | 8.50 | 7.96 | 7.97 | -6.89% | |
| 8.70 | 8.92 | 8.31 | 8.56 | 0.00% | |
| 8.23 | 8.72 | 8.16 | 8.56 | +4.90% | |
| 8.35 | 8.48 | 8.10 | 8.16 | -2.28% | |
| 8.53 | 8.99 | 8.10 | 8.35 | -3.69% | |
| 8.55 | 8.85 | 8.27 | 8.67 | +2.00% | |
| 8.68 | 8.86 | 8.38 | 8.50 | -0.12% | |
| 9.18 | 9.24 | 8.34 | 8.51 | -8.20% | |
| 8.75 | 9.57 | 8.75 | 9.27 | +5.34% | |
| 8.32 | 9.14 | 8.32 | 8.80 | +4.51% | |
| 8.52 | 8.61 | 8.07 | 8.42 | -1.06% | |
| 8.30 | 8.63 | 8.10 | 8.51 | +2.53% | |
| 8.09 | 8.42 | 8.09 | 8.30 | +2.60% | |
| 8.00 | 8.27 | 7.98 | 8.09 | +0.50% | |
| 7.95 | 8.42 | 7.91 | 8.05 | +1.26% | |
| 8.13 | 8.30 | 7.95 | 7.95 | -0.50% | |
| 7.99 | 8.34 | 7.90 | 7.99 | +0.76% | |
| 7.59 | 8.13 | 7.53 | 7.93 | +2.85% | |
| 7.70 | 8.02 | 7.70 | 7.71 | +0.65% | |
| 7.71 | 7.88 | 7.47 | 7.66 | -3.04% | |
| 8.79 | 8.84 | 7.84 | 7.90 | -9.92% | |
| 8.67 | 9.07 | 7.78 | 8.77 | -1.57% | |
| 9.19 | 9.27 | 8.27 | 8.91 | -0.34% | |
| 8.65 | 8.95 | 8.48 | 8.94 | +2.52% | |
| 8.89 | 8.97 | 8.23 | 8.72 | -1.47% | |
| 8.50 | 9.26 | 8.50 | 8.85 | +5.99% | |
| 7.88 | 8.36 | 7.77 | 8.35 | +7.19% | |
| 7.58 | 7.91 | 7.37 | 7.79 | +2.10% | |
| 7.63 | 7.93 | 7.50 | 7.63 | -0.52% | |
| 7.56 | 7.99 | 7.49 | 7.67 | +1.86% | |
| 6.57 | 7.54 | 6.55 | 7.53 | +16.38% | |
| 6.15 | 6.52 | 6.11 | 6.47 | +4.69% | |
| 6.18 | 6.43 | 6.13 | 6.18 | 0.00% | |
| 6.21 | 6.49 | 6.17 | 6.18 | -0.32% | |
| 6.25 | 6.36 | 6.12 | 6.20 | -1.43% | |
| 6.50 | 6.72 | 6.24 | 6.29 | -3.23% | |
| 7.04 | 7.05 | 6.40 | 6.50 | -7.67% | |
| 7.34 | 7.56 | 6.98 | 7.04 | -4.09% | |
| 7.06 | 7.53 | 6.74 | 7.34 | +4.86% | |
| 7.29 | 7.47 | 6.91 | 7.00 | -3.05% | |
| 6.38 | 7.66 | 6.38 | 7.22 | +13.34% | |
| 5.25 | 6.45 | 5.23 | 6.37 | +23.45% | |
| 5.18 | 5.21 | 5.04 | 5.16 | +0.19% | |
| 5.14 | 5.20 | 5.04 | 5.15 | +0.98% | |
| 4.90 | 5.11 | 4.87 | 5.10 | +4.72% | |
| 4.80 | 4.92 | 4.77 | 4.87 | +0.83% | |
| 4.82 | 4.86 | 4.76 | 4.83 | +0.63% | |
| 4.88 | 4.94 | 4.80 | 4.80 | -3.03% | |
| 5.09 | 5.14 | 4.90 | 4.95 | 0.00% | |
| 5.00 | 5.02 | 4.74 | 4.95 | -1.39% | |
| 5.01 | 5.21 | 5.01 | 5.02 | +0.40% | |
| 4.85 | 5.11 | 4.84 | 5.00 | +0.40% | |
| 4.95 | 5.16 | 4.91 | 4.98 | +1.63% | |
| 4.66 | 4.94 | 4.65 | 4.90 | +9.37% | |
| 4.80 | 4.80 | 4.44 | 4.48 | -6.86% | |
| 4.89 | 4.96 | 4.76 | 4.81 | -1.43% | |
| 4.93 | 5.02 | 4.82 | 4.88 | -2.20% | |
| 4.92 | 5.13 | 4.88 | 4.99 | +3.74% | |
| 4.91 | 4.95 | 4.79 | 4.81 | -3.61% | |
| 5.05 | 5.09 | 4.95 | 4.99 | +0.40% | |
| 4.91 | 5.17 | 4.85 | 4.97 | +1.22% | |
| 4.96 | 5.04 | 4.80 | 4.91 | -2.58% | |
| 5.22 | 5.22 | 5.02 | 5.04 | -2.51% | |
| 5.01 | 5.24 | 4.99 | 5.17 | +3.61% | |
| 4.71 | 5.00 | 4.62 | 4.99 | +6.85% | |
| 5.04 | 5.09 | 4.66 | 4.67 | -6.22% | |
| 5.01 | 5.08 | 4.93 | 4.98 | -2.35% | |
| 5.08 | 5.15 | 5.01 | 5.10 | -0.20% | |
| 5.11 | 5.30 | 5.07 | 5.11 | -0.39% | |
| 4.79 | 5.17 | 4.79 | 5.13 | +3.85% | |
| 4.72 | 5.00 | 4.65 | 4.94 | +1.86% | |
| 4.90 | 4.99 | 4.77 | 4.85 | -2.02% | |
| 4.99 | 5.10 | 4.89 | 4.95 | +0.81% | |
| 5.00 | 5.04 | 4.87 | 4.91 | -3.91% | |
| 5.06 | 5.20 | 5.06 | 5.11 | -2.67% | |
| 5.54 | 5.54 | 5.20 | 5.25 | +1.94% | |
| 5.18 | 5.20 | 5.04 | 5.15 | -0.58% | |
| 5.15 | 5.23 | 5.12 | 5.18 | +1.77% | |
| 4.95 | 5.11 | 4.76 | 5.09 | +2.41% | |
| 5.05 | 5.07 | 4.83 | 4.97 | -2.64% | |
| 5.45 | 5.50 | 4.98 | 5.11 | -14.20% | |
| 5.77 | 6.00 | 5.72 | 5.95 | +1.71% | |
| 5.66 | 5.99 | 5.57 | 5.85 | +3.91% | |
| 5.68 | 5.74 | 5.53 | 5.63 | -0.88% | |
| 5.66 | 5.82 | 5.61 | 5.68 | +1.43% | |
| 5.54 | 5.91 | 5.50 | 5.60 | +1.27% | |
| 5.78 | 5.82 | 5.40 | 5.53 | -3.99% | |
| 5.73 | 5.99 | 5.64 | 5.76 | -0.17% | |
| 5.83 | 5.83 | 5.53 | 5.77 | -1.03% | |
| 5.46 | 5.95 | 5.38 | 5.83 | +10.21% | |
| 5.63 | 5.67 | 5.24 | 5.29 | -7.36% | |
| 5.89 | 5.89 | 5.56 | 5.71 | -3.55% | |
| 5.91 | 6.02 | 5.67 | 5.92 | +0.85% | |
| 5.80 | 6.03 | 5.77 | 5.87 | +0.51% | |
| 5.87 | 6.11 | 5.80 | 5.84 | -1.52% | |
| 5.76 | 5.95 | 5.68 | 5.93 | +3.31% | |
| 6.09 | 6.14 | 5.70 | 5.74 | -5.90% | |
| 6.03 | 6.15 | 5.98 | 6.10 | +1.50% | |
| 6.24 | 6.24 | 5.91 | 6.01 | -3.06% | |
| 6.26 | 6.31 | 6.13 | 6.20 | -1.59% | |
| 6.28 | 6.62 | 6.20 | 6.30 | 0.00% | |
| 6.05 | 6.35 | 5.97 | 6.30 | +6.42% | |
| 6.20 | 6.47 | 5.91 | 5.92 | -7.50% | |
| 5.95 | 6.51 | 5.90 | 6.40 | +7.74% | |
| 6.23 | 6.24 | 5.88 | 5.94 | -4.35% | |
| 6.09 | 6.34 | 5.99 | 6.21 | +1.31% | |
| 5.84 | 6.18 | 5.63 | 6.13 | +4.61% | |
| 5.73 | 5.91 | 5.53 | 5.86 | +2.63% | |
| 5.62 | 5.87 | 5.57 | 5.71 | +2.88% | |
| 5.61 | 5.71 | 5.53 | 5.55 | -2.12% | |
| 5.58 | 5.86 | 5.57 | 5.67 | +1.61% | |
| 5.27 | 5.67 | 5.22 | 5.58 | +5.28% | |
| 5.48 | 5.59 | 5.25 | 5.30 | -2.57% | |
| 5.74 | 5.78 | 5.35 | 5.44 | -3.72% | |
| 5.71 | 5.75 | 5.52 | 5.65 | -1.05% | |
| 5.78 | 5.81 | 5.66 | 5.71 | -1.55% | |
| 5.94 | 6.02 | 5.79 | 5.80 | -3.49% | |
| 6.07 | 6.07 | 5.90 | 6.01 | -1.15% | |
| 5.87 | 6.14 | 5.86 | 6.08 | +3.58% | |
| 5.92 | 5.96 | 5.78 | 5.87 | -1.18% | |
| 5.57 | 6.14 | 5.45 | 5.94 | +6.64% | |
| 5.54 | 5.65 | 5.51 | 5.57 | +0.54% | |
| 5.55 | 5.78 | 5.51 | 5.54 | +0.73% | |
| 5.76 | 5.98 | 5.48 | 5.50 | -4.18% | |
| 5.72 | 5.87 | 5.60 | 5.74 | -0.52% | |
| 6.42 | 6.50 | 5.74 | 5.77 | -9.13% | |
| 6.47 | 6.55 | 6.16 | 6.35 | -1.85% | |
| 5.72 | 6.83 | 5.72 | 6.47 | +11.55% | |
| 5.61 | 5.93 | 5.55 | 5.80 | +2.47% | |
| 5.47 | 5.78 | 5.39 | 5.66 | +3.85% | |
| 5.42 | 5.65 | 5.40 | 5.45 | +2.25% | |
| 5.21 | 5.43 | 5.19 | 5.33 | +1.33% | |
| 5.00 | 5.32 | 4.97 | 5.26 | +4.78% | |
| 4.45 | 5.05 | 4.43 | 5.02 | +13.57% | |
| 4.52 | 4.54 | 4.38 | 4.42 | -1.34% | |
| 4.67 | 4.71 | 4.42 | 4.48 | -6.08% | |
| 4.66 | 4.87 | 4.63 | 4.77 | +3.25% | |
| 4.48 | 4.66 | 4.42 | 4.62 | +3.36% | |
| 4.57 | 4.57 | 4.35 | 4.47 | -1.32% | |
| 4.61 | 4.68 | 4.51 | 4.53 | -0.44% | |
| 4.44 | 4.67 | 4.37 | 4.55 | +2.94% | |
| 4.46 | 4.63 | 4.38 | 4.42 | 0.00% | |
| 4.60 | 4.72 | 4.40 | 4.42 | -4.33% | |
| 4.66 | 4.70 | 4.45 | 4.62 | -2.33% | |
| 4.64 | 4.98 | 4.57 | 4.73 | +1.94% | |
| 4.53 | 4.73 | 4.51 | 4.64 | +0.65% | |
| 4.88 | 4.88 | 4.46 | 4.61 | -6.30% | |
| 5.03 | 5.12 | 4.86 | 4.92 | -1.99% | |
| 5.02 | 5.13 | 4.97 | 5.02 | -0.99% | |
| 5.18 | 5.32 | 4.95 | 5.07 | +0.60% | |
| 4.91 | 5.06 | 4.77 | 5.04 | +2.02% | |
| 5.04 | 5.07 | 4.92 | 4.94 | -2.95% | |
| 5.14 | 5.14 | 4.98 | 5.09 | -0.78% | |
| 5.03 | 5.27 | 5.03 | 5.13 | -1.72% | |
| 5.35 | 5.44 | 5.19 | 5.22 | -2.97% | |
| 5.59 | 5.67 | 5.30 | 5.38 | -3.58% | |
| 5.44 | 5.80 | 5.39 | 5.58 | +1.64% | |
| 5.57 | 5.57 | 5.35 | 5.49 | -1.96% | |
| 5.57 | 5.85 | 5.41 | 5.60 | +3.70% | |
| 5.48 | 5.60 | 5.38 | 5.40 | 0.00% | |
| 5.39 | 5.51 | 5.33 | 5.40 | +1.69% | |
| 5.25 | 5.52 | 5.23 | 5.31 | +0.95% | |
| 5.41 | 5.49 | 5.11 | 5.26 | -4.19% | |
| 5.65 | 5.70 | 5.38 | 5.49 | -0.90% | |
| 5.38 | 5.64 | 5.36 | 5.54 | +3.94% | |
| 5.35 | 5.51 | 5.26 | 5.33 | -1.66% | |
| 5.94 | 6.27 | 5.39 | 5.42 | -9.29% | |
| 5.88 | 6.17 | 5.81 | 5.98 | +3.46% | |
| 6.35 | 6.36 | 5.59 | 5.78 | -10.74% | |
| 6.28 | 6.54 | 6.16 | 6.47 | +4.52% | |
| 6.59 | 6.59 | 6.09 | 6.19 | -5.50% | |
| 6.53 | 6.61 | 6.28 | 6.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CADL chart for longer ranges.