Stockscreener 앱 받기
8.75
12.15%
-1.21
Candel Therapeutics Inc 주식 (CADL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $10.00 | $8.25 | $1.75 | 4,823,868.0 | -12.15% |
| 2024-12-19 | $10.38 | $6.49 | $3.89 | 12,072,392.0 | +52.53% |
| 2024-12-18 | $6.92 | $6.13 | $0.79 | 4,691,796.0 | -1.06% |
| 2024-12-17 | $6.60 | $5.90 | $0.70 | 4,001,349.0 | +7.23% |
| 2024-12-16 | $7.28 | $6.00 | $1.28 | 8,055,215.0 | -8.81% |
| 2024-12-13 | $7.14 | $6.20 | $0.94 | 18,608,703.0 | -31.12% |
| 2024-12-12 | $10.82 | $7.91 | $2.91 | 28,463,925.0 | +26.45% |
| 2024-12-11 | $14.60 | $6.13 | $8.47 | 100,525,023.0 | +68.11% |
| 2024-12-10 | $5.00 | $4.42 | $0.58 | 730,679.0 | -8.71% |
| 2024-12-09 | $5.50 | $4.96 | $0.545 | 605,707.0 | -1.75% |
| 2024-12-06 | $5.43 | $4.86 | $0.57 | 607,834.0 | +4.90% |
| 2024-12-05 | $5.25 | $4.28 | $0.97 | 991,374.0 | +10.61% |
| 2024-12-04 | $4.69 | $4.38 | $0.31 | 528,626.0 | -1.77% |
| 2024-12-03 | $4.58 | $4.32 | $0.26 | 595,291.0 | -1.31% |
| 2024-12-02 | $4.90 | $4.52 | $0.38 | 559,332.0 | -2.87% |
| 2024-11-29 | $4.95 | $4.45 | $0.50 | 612,318.0 | -4.95% |
| 2024-11-27 | $5.02 | $4.54 | $0.48 | 678,445.0 | +7.14% |
| 2024-11-26 | $5.07 | $4.56 | $0.51 | 490,219.0 | -4.55% |
| 2024-11-25 | $5.31 | $4.83 | $0.48 | 857,076.0 | -3.97% |
| 2024-11-22 | $5.57 | $4.19 | $1.38 | 2,292,114.0 | +21.89% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.60 | $4.28 | $10.32 | 190,684,982.0 | +85.97% |
| 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% |
Candel Therapeutics Inc 주식 (CADL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):