Stockscreener 앱 받기
4.85
2.02%
-0.10
시간 외 거래:
4.81
-0.04
-0.82%
Candel Therapeutics Inc 주식 (CADL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $4.99 | $4.77 | $0.215 | 1,333,658.0 | -2.02% |
| 2026-03-04 | $5.10 | $4.89 | $0.21 | 1,049,509.0 | +0.81% |
| 2026-03-03 | $5.04 | $4.87 | $0.175 | 1,119,585.0 | -3.91% |
| 2026-03-02 | $5.20 | $5.06 | $0.14 | 1,124,904.0 | -2.67% |
| 2026-02-27 | $5.54 | $5.20 | $0.34 | 2,098,406.0 | +1.94% |
| 2026-02-26 | $5.20 | $5.04 | $0.155 | 1,352,896.0 | -0.58% |
| 2026-02-25 | $5.23 | $5.12 | $0.11 | 1,146,780.0 | +1.77% |
| 2026-02-24 | $5.11 | $4.76 | $0.35 | 2,870,805.0 | +2.41% |
| 2026-02-23 | $5.07 | $4.83 | $0.24 | 2,016,280.0 | -2.64% |
| 2026-02-20 | $5.50 | $4.98 | $0.5199 | 7,797,924.0 | -14.20% |
| 2026-02-19 | $6.00 | $5.72 | $0.2776 | 969,692.0 | +1.71% |
| 2026-02-18 | $5.99 | $5.57 | $0.42 | 618,025.0 | +3.91% |
| 2026-02-17 | $5.74 | $5.53 | $0.215 | 475,635.0 | -0.88% |
| 2026-02-13 | $5.82 | $5.61 | $0.21 | 473,162.0 | +1.43% |
| 2026-02-12 | $5.91 | $5.50 | $0.4076 | 979,100.0 | +1.27% |
| 2026-02-11 | $5.82 | $5.40 | $0.4206 | 585,872.0 | -3.99% |
| 2026-02-10 | $5.99 | $5.63 | $0.3541 | 528,728.0 | -0.17% |
| 2026-02-09 | $5.83 | $5.53 | $0.30 | 440,328.0 | -1.03% |
| 2026-02-06 | $5.95 | $5.38 | $0.57 | 730,195.0 | +10.21% |
| 2026-02-05 | $5.67 | $5.24 | $0.43 | 735,997.0 | -7.36% |
| 2026-02-04 | $5.89 | $5.56 | $0.33 | 534,608.0 | -3.55% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $5.20 | $4.77 | $0.43 | 5,961,314.0 | -7.62% |
| 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% |
3.69%
0.68%
자본화:
|
볼륨(24시간):