5.20
price up icon0.19%   0.010
after-market アフターアワーズ: 5.15 -0.05 -0.96%
loading

Candel Therapeutics Inc (CADL) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $5.25 $5.12 $0.135 215,612.0 +0.19%
2024-11-04 $5.44 $5.18 $0.26 123,400.0 -1.70%
2024-11-01 $5.30 $5.15 $0.155 204,936.0 +0.00%
2024-10-31 $5.43 $5.13 $0.30 207,193.0 -2.40%
2024-10-30 $5.50 $5.21 $0.2898 208,882.0 -0.82%
2024-10-29 $5.64 $5.41 $0.23 244,760.0 -1.00%
2024-10-28 $6.06 $5.40 $0.66 418,839.0 -1.61%
2024-10-25 $5.88 $5.56 $0.3158 317,318.0 +1.45%
2024-10-24 $5.84 $5.51 $0.335 156,956.0 -3.07%
2024-10-23 $5.74 $5.54 $0.20 143,395.0 +0.26%
2024-10-22 $5.98 $5.60 $0.38 177,015.0 -2.74%
2024-10-21 $6.07 $5.74 $0.3337 189,409.0 -3.63%
2024-10-18 $6.17 $5.84 $0.325 269,539.0 +3.24%
2024-10-17 $6.42 $5.78 $0.64 298,779.0 -5.70%
2024-10-16 $6.33 $5.78 $0.55 351,802.0 +4.62%
2024-10-15 $6.10 $5.66 $0.4422 238,150.0 -0.83%
2024-10-14 $6.17 $5.96 $0.215 180,496.0 -0.33%
2024-10-11 $6.20 $5.95 $0.25 231,601.0 +0.17%
2024-10-10 $6.12 $5.90 $0.22 120,895.0 +0.25%
2024-10-09 $6.20 $5.92 $0.28 144,241.0 -2.52%
2024-10-08 $6.54 $6.06 $0.475 293,735.0 -4.35%

Candel Therapeutics Inc (CADL) 株の年ごとの株価履歴

この詳細な分析では、Candel Therapeutics Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCADL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Candel Therapeutics Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のCandel Therapeutics Inc (CADL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $5.44 $5.12 $0.32 759,560.0 -1.52%
2024-10 $7.29 $5.13 $2.16 5,243,794.0 -23.81%
2024-09 $8.33 $5.96 $2.37 6,086,835.0 +2.67%
2024-08 $6.89 $4.90 $1.99 4,855,644.0 +13.83%
2024-07 $7.34 $5.58 $1.76 8,223,265.0 -4.35%
2024-06 $9.05 $5.52 $3.53 12,525,982.0 -30.34%
2024-05 $14.30 $6.94 $7.36 24,935,243.0 +26.24%
2024-04 $11.40 $1.56 $9.84 323,804,343.0 +346.20%
2024-03 $1.88 $1.34 $0.5367 1,181,624.0 -15.05%
2024-02 $1.95 $1.21 $0.74 3,135,179.0 +43.08%
2024-01 $1.50 $1.16 $0.34 732,439.0 -11.56%

2023年のCandel Therapeutics Inc (CADL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.49 $0.77 $0.72 33,453,997.0 +63.52%
2023-11 $1.16 $0.66 $0.50 937,364.0 -0.10%
2023-10 $1.22 $0.82 $0.40 551,034.0 -2.18%
2023-09 $1.29 $0.87 $0.42 467,327.0 -24.59%
2023-08 $1.37 $0.985 $0.385 320,374.0 +12.96%
2023-07 $1.29 $0.9768 $0.3132 372,157.0 -14.29%
2023-06 $1.80 $1.18 $0.62 542,207.0 -16.56%
2023-05 $1.86 $1.25 $0.61 460,440.0 +17.05%
2023-04 $1.77 $1.15 $0.62 1,088,466.0 -4.44%
2023-03 $2.06 $1.30 $0.76 377,403.0 -25.00%
2023-02 $2.60 $1.80 $0.80 331,486.0 -29.95%
2023-01 $3.06 $1.60 $1.46 856,541.0 +43.55%

2022年のCandel Therapeutics Inc (CADL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $2.87 $1.40 $1.47 1,112,230.0 +2.29%
2022-11 $1.99 $1.47 $0.5181 539,461.0 -9.79%
2022-10 $3.32 $1.48 $1.84 1,196,133.0 -38.22%
2022-09 $4.25 $3.02 $1.23 485,149.0 -9.51%
2022-08 $4.00 $3.00 $1.00 570,461.0 +11.94%
2022-07 $3.96 $2.81 $1.15 84,342.0 -4.32%
2022-06 $4.24 $3.00 $1.24 228,343.0 -14.06%
2022-05 $4.25 $3.02 $1.23 536,251.0 +5.31%
2022-04 $5.75 $3.48 $2.27 2,097,756.0 -29.67%
2022-03 $5.45 $3.55 $1.90 921,947.0 +23.54%
2022-02 $5.06 $3.50 $1.56 404,823.0 -3.96%
2022-01 $8.10 $4.06 $4.04 839,972.0 -45.14%
$77.28
price up icon 2.02%
$20.39
price up icon 2.15%
$382.77
price up icon 1.58%
$53.29
price down icon 0.47%
$208.03
price up icon 0.38%
$110.97
price up icon 1.84%
大文字化:     |  ボリューム (24 時間):