Stockscreener 앱 받기
7.97
6.89%
-0.59
시간 외 거래:
8.01
0.04
+0.50%
Candel Therapeutics Inc 주식 (CADL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $8.50 | $7.96 | $0.54 | 1,912,040.0 | -6.89% |
| 2026-06-15 | $8.92 | $8.30 | $0.615 | 1,627,653.0 | +0.00% |
| 2026-06-12 | $8.71 | $8.16 | $0.555 | 1,361,715.0 | +4.90% |
| 2026-06-11 | $8.48 | $8.10 | $0.38 | 1,873,678.0 | -2.28% |
| 2026-06-10 | $8.98 | $8.10 | $0.885 | 1,590,506.0 | -3.69% |
| 2026-06-09 | $8.85 | $8.27 | $0.58 | 1,558,956.0 | +2.00% |
| 2026-06-08 | $8.86 | $8.38 | $0.48 | 1,508,732.0 | -0.12% |
| 2026-06-05 | $9.24 | $8.34 | $0.905 | 2,044,073.0 | -8.20% |
| 2026-06-04 | $9.57 | $8.75 | $0.8199 | 2,852,698.0 | +5.34% |
| 2026-06-03 | $9.13 | $8.32 | $0.815 | 2,090,100.0 | +4.51% |
| 2026-06-02 | $8.60 | $8.07 | $0.5346 | 1,719,756.0 | -1.06% |
| 2026-06-01 | $8.63 | $8.10 | $0.53 | 1,628,268.0 | +2.53% |
| 2026-05-29 | $8.42 | $8.09 | $0.3299 | 1,364,082.0 | +2.60% |
| 2026-05-28 | $8.27 | $7.98 | $0.285 | 1,518,529.0 | +0.50% |
| 2026-05-27 | $8.42 | $7.91 | $0.51 | 1,740,238.0 | +1.26% |
| 2026-05-26 | $8.30 | $7.95 | $0.3498 | 1,319,970.0 | -0.50% |
| 2026-05-22 | $8.34 | $7.90 | $0.44 | 1,587,565.0 | +0.76% |
| 2026-05-21 | $8.13 | $7.53 | $0.60 | 1,669,979.0 | +2.85% |
| 2026-05-20 | $8.02 | $7.70 | $0.3151 | 1,433,811.0 | +0.65% |
| 2026-05-19 | $7.88 | $7.47 | $0.41 | 1,938,692.0 | -3.04% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $9.57 | $7.96 | $1.61 | 23,680,215.0 | -3.98% |
| 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% |
1.27%
1.43%
자본화:
|
볼륨(24시간):