Stockscreener 앱 받기
4.82
8.19%
-0.43
시간 외 거래:
4.77
-0.05
-1.04%
Candel Therapeutics Inc 주식 (CADL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $5.19 | $4.67 | $0.5199 | 1,218,463.0 | -8.19% |
| 2025-04-03 | $5.33 | $4.96 | $0.3749 | 820,851.0 | -1.13% |
| 2025-04-02 | $5.68 | $5.12 | $0.5631 | 1,399,580.0 | -4.67% |
| 2025-04-01 | $5.89 | $5.40 | $0.4944 | 946,957.0 | -1.42% |
| 2025-03-31 | $5.75 | $5.43 | $0.32 | 1,276,395.0 | -4.96% |
| 2025-03-28 | $6.97 | $5.91 | $1.06 | 2,073,127.0 | -14.46% |
| 2025-03-27 | $7.70 | $6.75 | $0.95 | 2,463,292.0 | -7.33% |
| 2025-03-26 | $8.20 | $7.41 | $0.79 | 968,553.0 | -8.76% |
| 2025-03-25 | $8.61 | $8.03 | $0.5849 | 547,015.0 | -5.08% |
| 2025-03-24 | $8.69 | $8.25 | $0.44 | 927,941.0 | +7.44% |
| 2025-03-21 | $8.42 | $7.85 | $0.5701 | 2,145,009.0 | -2.30% |
| 2025-03-20 | $8.97 | $8.13 | $0.84 | 1,076,535.0 | -7.30% |
| 2025-03-19 | $9.01 | $8.75 | $0.26 | 778,053.0 | +0.91% |
| 2025-03-18 | $9.08 | $8.33 | $0.7498 | 737,476.0 | -0.11% |
| 2025-03-17 | $9.00 | $8.67 | $0.33 | 724,215.0 | +0.91% |
| 2025-03-14 | $8.79 | $7.96 | $0.83 | 1,017,599.0 | +10.20% |
| 2025-03-13 | $8.22 | $7.80 | $0.4172 | 454,734.0 | -1.85% |
| 2025-03-12 | $8.31 | $7.72 | $0.59 | 901,490.0 | +1.00% |
| 2025-03-11 | $8.29 | $7.65 | $0.635 | 659,714.0 | -2.32% |
| 2025-03-10 | $8.61 | $7.90 | $0.71 | 706,776.0 | -0.73% |
| 2025-03-07 | $8.33 | $7.78 | $0.554 | 637,698.0 | +5.22% |
| 2025-03-06 | $8.27 | $7.77 | $0.50 | 497,808.0 | -3.56% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $5.89 | $4.67 | $1.22 | 5,604,314.0 | -14.69% |
| 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% |
Candel Therapeutics Inc 주식 (CADL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.01%
자본화:
|
볼륨(24시간):