Candel Therapeutics, Inc.
CADLNASDAQHealthcare● Active
$8.53
+$0.02(+0.20%)
Market Cap$468139829
P/E Ratio—
52W High$9.27
52W Low$4.35
Candel Therapeutics, Inc.（CADL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cadl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.78
Sep 8, 2021
-42.4% from here
5-Year Low5Y
$0.6600
Nov 3, 2023
+1.2K% from low
IPO Priceadj.
$7.00
Jul 27, 2021
+21.6% since IPO
1 Year Ago
$5.86
Jun 9, 2025
+45.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CADL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.68 | $8.86 | $8.50 | $8.53 | $8.53 | 754K | -1.79% |
| Jun 5, 2026 | $9.18 | $9.24 | $8.34 | $8.51 | $8.51 | 2.0M | -7.30% |
| Jun 4, 2026 | $8.75 | $9.57 | $8.75 | $9.27 | $9.27 | 2.9M | +5.94% |
| Jun 3, 2026 | $8.32 | $9.14 | $8.32 | $8.80 | $8.80 | 2.1M | +5.77% |
| Jun 2, 2026 | $8.52 | $8.60 | $8.07 | $8.42 | $8.42 | 1.7M | -1.17% |
| Jun 1, 2026 | $8.30 | $8.63 | $8.10 | $8.51 | $8.51 | 1.6M | +2.53% |
| May 29, 2026 | $8.09 | $8.42 | $8.09 | $8.30 | $8.30 | 1.4M | +2.60% |
| May 28, 2026 | $8.00 | $8.27 | $7.98 | $8.09 | $8.09 | 1.5M | +1.12% |
| May 27, 2026 | $7.95 | $8.42 | $7.91 | $8.05 | $8.05 | 1.7M | +1.26% |
| May 26, 2026 | $8.13 | $8.30 | $7.95 | $7.95 | $7.95 | 1.3M | -2.21% |
| May 22, 2026 | $7.99 | $8.34 | $7.90 | $7.99 | $7.99 | 1.6M | +0.00% |
| May 21, 2026 | $7.59 | $8.13 | $7.53 | $7.93 | $7.93 | 1.7M | +4.48% |
| May 20, 2026 | $7.70 | $8.02 | $7.70 | $7.71 | $7.71 | 1.4M | +0.13% |
| May 19, 2026 | $7.71 | $7.88 | $7.47 | $7.66 | $7.66 | 1.9M | -0.65% |
| May 18, 2026 | $8.79 | $8.84 | $7.84 | $7.90 | $7.90 | 4.2M | -10.13% |
| May 15, 2026 | $8.67 | $9.07 | $7.78 | $8.77 | $8.77 | 3.7M | +1.15% |
| May 14, 2026 | $9.19 | $9.27 | $8.27 | $8.91 | $8.91 | 3.0M | -3.05% |
| May 13, 2026 | $8.65 | $8.95 | $8.48 | $8.94 | $8.94 | 1.8M | +3.35% |
| May 12, 2026 | $8.89 | $8.97 | $8.23 | $8.72 | $8.72 | 2.8M | -1.91% |
| May 11, 2026 | $8.50 | $9.26 | $8.50 | $8.85 | $8.85 | 3.9M | +4.12% |
Showing 1–20 of 1,222 records
Annual Stock Price Performance · CADL
Jan 1 → Dec 31 · 6 years2026+48.5%$5.74 → $8.53
+48.5%
2025-34.0%$8.56 → $5.65
-34.0%
2024+482.6%$1.49 → $8.68
+482.6%
2023-19.2%$1.82 → $1.47
-19.2%
2022-76.5%$7.62 → $1.79
-76.5%
2021-2.2%$8.00 → $7.82
-2.2%
Best Year2024 · +482.6%
Worst Year2022 · -76.5%
Positive Years2 / 6
Avg Annual Return+66.5%
6Y Total Return+6.6%
6Y CAGR~+1.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat If You Invested in CADL?
If you invested $1,000 in CADL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,216
Total Return+21.6%
CAGR~+4.0% / yr
Profit+$216
Based on Jul 27, 2021 · $7.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Candel Therapeutics, Inc.（CADL）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CADL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CADL 历史股价FMP 日线复权 OHLCV