Stockscreener 앱 받기
4.135
3.89%
0.155
시간 외 거래:
4.14
0.005
+0.12%
Candel Therapeutics Inc 주식 (CADL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.30 | $3.96 | $0.3349 | 442,990.0 | +3.89% |
| 2024-11-20 | $4.10 | $3.92 | $0.1776 | 337,625.0 | -0.25% |
| 2024-11-19 | $4.14 | $3.83 | $0.31 | 261,606.0 | +0.88% |
| 2024-11-18 | $4.30 | $3.94 | $0.3622 | 376,134.0 | +4.08% |
| 2024-11-15 | $4.43 | $3.79 | $0.645 | 625,755.0 | -11.63% |
| 2024-11-14 | $4.44 | $3.95 | $0.49 | 535,253.0 | +0.23% |
| 2024-11-13 | $4.53 | $4.28 | $0.245 | 332,250.0 | -4.03% |
| 2024-11-12 | $4.73 | $4.30 | $0.4301 | 348,081.0 | -3.87% |
| 2024-11-11 | $4.95 | $4.52 | $0.4286 | 463,067.0 | -3.73% |
| 2024-11-08 | $5.15 | $4.83 | $0.32 | 415,774.0 | -5.11% |
| 2024-11-07 | $5.36 | $5.07 | $0.29 | 334,121.0 | -4.50% |
| 2024-11-06 | $5.42 | $5.20 | $0.225 | 212,527.0 | +2.50% |
| 2024-11-05 | $5.25 | $5.12 | $0.135 | 215,612.0 | +0.19% |
| 2024-11-04 | $5.44 | $5.18 | $0.26 | 123,400.0 | -1.70% |
| 2024-11-01 | $5.30 | $5.15 | $0.155 | 204,936.0 | +0.00% |
| 2024-10-31 | $5.43 | $5.13 | $0.30 | 207,193.0 | -2.40% |
| 2024-10-30 | $5.50 | $5.21 | $0.2898 | 208,882.0 | -0.82% |
| 2024-10-29 | $5.64 | $5.41 | $0.23 | 244,760.0 | -1.00% |
| 2024-10-28 | $6.06 | $5.40 | $0.66 | 418,839.0 | -1.61% |
| 2024-10-25 | $5.88 | $5.56 | $0.3158 | 317,318.0 | +1.45% |
| 2024-10-24 | $5.84 | $5.51 | $0.335 | 156,956.0 | -3.07% |
| 2024-10-23 | $5.74 | $5.54 | $0.20 | 143,395.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $5.44 | $3.79 | $1.66 | 5,672,121.0 | -21.69% |
| 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% |
0.93%
3.55%
자본화:
|
볼륨(24시간):