Stockscreener 앱 받기
9.96
4.18%
0.40
시장 영업 전:
10.02
0.06
+0.60%
Candel Therapeutics Inc 주식 (CADL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $10.20 | $9.51 | $0.69 | 1,265,537.0 | +4.18% |
| 2026-07-24 | $9.96 | $9.46 | $0.51 | 1,011,695.0 | -3.04% |
| 2026-07-23 | $10.17 | $9.82 | $0.35 | 763,958.0 | -2.28% |
| 2026-07-22 | $10.30 | $9.98 | $0.315 | 778,118.0 | -1.27% |
| 2026-07-21 | $10.29 | $9.68 | $0.61 | 1,283,489.0 | +6.79% |
| 2026-07-20 | $10.59 | $9.55 | $1.04 | 1,115,099.0 | -5.99% |
| 2026-07-17 | $10.50 | $9.26 | $1.24 | 2,375,220.0 | +7.38% |
| 2026-07-16 | $9.67 | $9.23 | $0.4419 | 994,662.0 | -1.66% |
| 2026-07-15 | $9.98 | $9.59 | $0.395 | 1,147,542.0 | -2.33% |
| 2026-07-14 | $10.16 | $9.55 | $0.6099 | 1,411,212.0 | +2.39% |
| 2026-07-13 | $9.88 | $9.19 | $0.69 | 1,624,161.0 | +1.58% |
| 2026-07-10 | $9.86 | $9.21 | $0.645 | 1,186,407.0 | -4.04% |
| 2026-07-09 | $10.02 | $9.78 | $0.245 | 1,101,684.0 | +0.10% |
| 2026-07-08 | $9.95 | $9.49 | $0.46 | 1,944,463.0 | +0.30% |
| 2026-07-07 | $10.27 | $9.61 | $0.6577 | 1,574,460.0 | -1.79% |
| 2026-07-06 | $10.45 | $9.85 | $0.60 | 1,074,806.0 | +2.03% |
| 2026-07-02 | $10.17 | $9.57 | $0.60 | 1,549,795.0 | -0.51% |
| 2026-07-01 | $10.87 | $9.86 | $1.01 | 1,870,682.0 | -4.08% |
| 2026-06-30 | $11.36 | $10.27 | $1.09 | 2,931,233.0 | -0.58% |
Candel Therapeutics Inc 주식 (CADL) 연도별 가격 이력
이 심층 분석에서는 Candel Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CADL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Candel Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Candel Therapeutics Inc 주식 (CADL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $10.87 | $9.19 | $1.68 | 25,338,527.0 | -3.30% |
| 2026-06 | $11.36 | $7.93 | $3.43 | 46,966,791.0 | +24.10% |
| 2026-05 | $9.27 | $6.11 | $3.16 | 45,397,487.0 | +34.30% |
| 2026-04 | $7.66 | $4.74 | $2.92 | 35,084,927.0 | +26.12% |
| 2026-03 | $5.29 | $4.44 | $0.855 | 28,034,784.0 | -6.67% |
| 2026-02 | $6.03 | $4.76 | $1.27 | 25,234,997.0 | -10.10% |
| 2026-01 | $6.62 | $5.22 | $1.40 | 14,658,281.0 | +3.36% |
Candel Therapeutics Inc 주식 (CADL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.83 | $4.38 | $2.45 | 19,995,783.0 | +19.71% |
| 2025-11 | $5.44 | $4.35 | $1.09 | 12,147,790.0 | -11.34% |
| 2025-10 | $6.64 | $5.03 | $1.61 | 19,283,072.0 | +5.49% |
| 2025-09 | $6.04 | $4.60 | $1.44 | 17,526,675.0 | -11.92% |
| 2025-08 | $6.48 | $5.45 | $1.03 | 12,031,673.0 | -10.16% |
| 2025-07 | $7.25 | $4.73 | $2.52 | 21,085,864.0 | +27.37% |
| 2025-06 | $6.20 | $4.48 | $1.72 | 18,568,892.0 | -7.16% |
| 2025-05 | $6.29 | $4.34 | $1.95 | 20,580,495.0 | +11.00% |
| 2025-04 | $5.89 | $4.25 | $1.64 | 18,968,226.0 | -13.10% |
| 2025-03 | $9.13 | $5.43 | $3.70 | 20,691,293.0 | -37.05% |
| 2025-02 | $13.68 | $6.78 | $6.90 | 26,675,884.0 | +26.94% |
| 2025-01 | $9.40 | $6.31 | $3.09 | 24,660,567.0 | -18.55% |
Candel Therapeutics Inc 주식 (CADL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.60 | $4.28 | $10.32 | 195,824,758.0 | +68.97% |
| 2024-11 | $5.57 | $3.79 | $1.79 | 10,159,303.0 | -10.89% |
| 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% |
1.97%
0.83%
자본화:
|
볼륨(24시간):