Stockscreener 앱 받기
5.22
2.97%
-0.16
시간 외 거래:
5.22
Candel Therapeutics Inc 주식 (CADL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $5.44 | $5.19 | $0.25 | 517,959.0 | -2.97% |
| 2025-10-31 | $5.67 | $5.30 | $0.37 | 836,356.0 | -3.58% |
| 2025-10-30 | $5.80 | $5.38 | $0.415 | 913,743.0 | +1.64% |
| 2025-10-29 | $5.57 | $5.35 | $0.22 | 542,834.0 | -1.96% |
| 2025-10-28 | $5.85 | $5.41 | $0.44 | 803,652.0 | +3.70% |
| 2025-10-27 | $5.60 | $5.38 | $0.22 | 414,446.0 | +0.00% |
| 2025-10-24 | $5.51 | $5.33 | $0.1751 | 572,730.0 | +1.69% |
| 2025-10-23 | $5.52 | $5.23 | $0.29 | 538,138.0 | +0.95% |
| 2025-10-22 | $5.49 | $5.11 | $0.38 | 870,453.0 | -4.19% |
| 2025-10-21 | $5.70 | $5.38 | $0.3193 | 476,204.0 | -0.90% |
| 2025-10-20 | $5.64 | $5.36 | $0.283 | 656,419.0 | +3.94% |
| 2025-10-17 | $5.51 | $5.26 | $0.2474 | 725,906.0 | -1.66% |
| 2025-10-16 | $6.27 | $5.39 | $0.8796 | 1,241,681.0 | -9.29% |
| 2025-10-15 | $6.17 | $5.81 | $0.3625 | 960,487.0 | +3.46% |
| 2025-10-14 | $6.36 | $5.59 | $0.77 | 1,888,399.0 | -10.74% |
| 2025-10-13 | $6.54 | $6.16 | $0.38 | 681,889.0 | +4.52% |
| 2025-10-10 | $6.59 | $6.09 | $0.50 | 936,955.0 | -5.50% |
| 2025-10-09 | $6.61 | $6.28 | $0.33 | 907,850.0 | +3.97% |
| 2025-10-08 | $6.64 | $5.59 | $1.05 | 1,980,166.0 | +11.90% |
| 2025-10-07 | $5.73 | $5.41 | $0.325 | 580,317.0 | +2.93% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $5.44 | $5.19 | $0.25 | 1,035,918.0 | -2.97% |
| 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% |
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% |
0.64%
0.35%
자본화:
|
볼륨(24시간):