Stockscreener 앱 받기
5.39
0.46%
-0.03
Candel Therapeutics Inc 주식 (CADL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $5.47 | $5.18 | $0.29 | 448,495.0 | -0.37% |
| 2025-05-22 | $5.65 | $5.31 | $0.34 | 753,396.0 | -0.91% |
| 2025-05-21 | $5.93 | $5.44 | $0.49 | 1,082,553.0 | -7.45% |
| 2025-05-20 | $5.93 | $5.52 | $0.415 | 1,326,914.0 | +3.68% |
| 2025-05-19 | $5.71 | $5.21 | $0.50 | 1,268,006.0 | +6.54% |
| 2025-05-16 | $5.50 | $5.09 | $0.41 | 1,123,075.0 | +4.70% |
| 2025-05-15 | $5.37 | $5.03 | $0.335 | 573,046.0 | -4.31% |
| 2025-05-14 | $5.54 | $5.25 | $0.29 | 1,050,416.0 | -1.02% |
| 2025-05-13 | $5.59 | $5.03 | $0.5602 | 1,203,343.0 | +7.68% |
| 2025-05-12 | $5.19 | $4.82 | $0.37 | 744,256.0 | +4.16% |
| 2025-05-09 | $4.92 | $4.63 | $0.29 | 450,673.0 | +1.05% |
| 2025-05-08 | $4.85 | $4.34 | $0.5116 | 702,293.0 | +4.85% |
| 2025-05-07 | $4.73 | $4.44 | $0.29 | 752,224.0 | -1.09% |
| 2025-05-06 | $4.98 | $4.50 | $0.4763 | 979,115.0 | -7.83% |
| 2025-05-05 | $5.27 | $4.87 | $0.40 | 1,005,159.0 | -5.68% |
| 2025-05-02 | $5.34 | $4.91 | $0.43 | 1,159,542.0 | +7.98% |
| 2025-05-01 | $4.95 | $4.70 | $0.245 | 874,725.0 | -0.41% |
| 2025-04-30 | $4.93 | $4.70 | $0.235 | 665,317.0 | +1.45% |
| 2025-04-29 | $5.00 | $4.82 | $0.18 | 393,803.0 | -2.62% |
| 2025-04-28 | $5.19 | $4.87 | $0.3188 | 940,130.0 | -0.20% |
| 2025-04-25 | $5.03 | $4.80 | $0.225 | 902,152.0 | -0.40% |
| 2025-04-24 | $5.25 | $4.93 | $0.32 | 2,120,683.0 | +5.04% |
| 2025-04-23 | $5.14 | $4.75 | $0.3891 | 1,848,601.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $5.93 | $4.34 | $1.60 | 15,497,231.0 | +9.98% |
| 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% |
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% |
17.27%
자본화:
|
볼륨(24시간):