Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Candel Therapeutics, Inc. - Common Stock (NQ:CADL)

5.770 -0.060 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 09, 2026 5.830 5.830 5.530 5.770 440,328 -0.06(-1.03%)
Feb 06, 2026 5.460 5.950 5.380 5.830 734,219 +0.54(+10.21%)
Feb 05, 2026 5.630 5.670 5.240 5.290 738,644 -0.42(-7.36%)
Feb 04, 2026 5.890 5.890 5.560 5.710 534,616 -0.21(-3.55%)
Feb 03, 2026 5.910 6.018 5.670 5.920 461,546 +0.05(+0.85%)
Feb 02, 2026 5.800 6.025 5.770 5.870 419,146 +0.03(+0.51%)
Jan 30, 2026 5.870 6.110 5.795 5.840 560,257 -0.09(-1.52%)
Jan 29, 2026 5.760 5.950 5.680 5.930 500,226 +0.19(+3.31%)
Jan 28, 2026 6.090 6.135 5.700 5.740 599,052 -0.36(-5.90%)
Jan 27, 2026 6.030 6.150 5.980 6.100 375,894 +0.09(+1.50%)
Jan 26, 2026 6.240 6.235 5.910 6.010 705,796 -0.19(-3.06%)
Jan 23, 2026 6.260 6.310 6.131 6.200 749,967 -0.10(-1.59%)
Jan 22, 2026 6.280 6.620 6.200 6.300 846,630 +0.00(+0.00%)
Jan 21, 2026 6.050 6.345 5.970 6.300 715,755 +0.38(+6.42%)
Jan 20, 2026 6.200 6.470 5.910 5.920 1,205,645 -0.48(-7.50%)
Jan 16, 2026 5.950 6.510 5.900 6.400 1,226,588 +0.46(+7.74%)
Jan 15, 2026 6.230 6.238 5.880 5.940 743,271 -0.27(-4.35%)
Jan 14, 2026 6.090 6.340 5.990 6.210 1,306,792 +0.08(+1.31%)
Jan 13, 2026 5.840 6.180 5.625 6.130 884,600 +0.27(+4.61%)
Jan 12, 2026 5.730 5.914 5.530 5.860 831,102 +0.15(+2.63%)
Jan 09, 2026 5.620 5.870 5.565 5.710 672,765 +0.16(+2.88%)
Jan 08, 2026 5.610 5.710 5.525 5.550 477,923 -0.12(-2.12%)
Jan 07, 2026 5.580 5.860 5.565 5.670 527,307 +0.09(+1.61%)
Jan 06, 2026 5.270 5.670 5.220 5.580 575,904 +0.28(+5.28%)
Jan 05, 2026 5.480 5.590 5.250 5.300 541,144 -0.14(-2.57%)
Jan 02, 2026 5.740 5.777 5.345 5.440 647,883 -0.21(-3.72%)
Dec 31, 2025 5.710 5.750 5.520 5.650 688,993 -0.06(-1.05%)
Dec 30, 2025 5.780 5.810 5.660 5.710 578,288 -0.09(-1.55%)
Dec 29, 2025 5.940 6.015 5.791 5.800 432,155 -0.21(-3.49%)
Dec 26, 2025 6.070 6.070 5.900 6.010 304,358 -0.07(-1.15%)
Dec 24, 2025 5.870 6.140 5.860 6.080 345,871 +0.21(+3.58%)
Dec 23, 2025 5.920 5.964 5.780 5.870 606,408 -0.07(-1.18%)
Dec 22, 2025 5.570 6.139 5.450 5.940 926,071 +0.37(+6.64%)
Dec 19, 2025 5.540 5.650 5.510 5.570 1,135,638 +0.03(+0.54%)
Dec 18, 2025 5.550 5.780 5.510 5.540 646,905 +0.04(+0.73%)
Dec 17, 2025 5.760 5.980 5.475 5.500 774,256 -0.24(-4.18%)
Dec 16, 2025 5.720 5.870 5.600 5.740 519,859 -0.03(-0.52%)
Dec 15, 2025 6.420 6.500 5.735 5.770 1,264,417 -0.58(-9.13%)
Dec 12, 2025 6.470 6.550 6.160 6.350 1,414,832 -0.12(-1.85%)
Dec 11, 2025 5.720 6.825 5.720 6.470 3,479,403 +0.67(+11.55%)
Dec 10, 2025 5.610 5.930 5.545 5.800 1,097,310 +0.14(+2.47%)
Dec 09, 2025 5.470 5.780 5.385 5.660 784,177 +0.21(+3.85%)
Dec 08, 2025 5.420 5.650 5.402 5.450 888,608 +0.12(+2.25%)
Dec 05, 2025 5.210 5.430 5.190 5.330 983,471 +0.07(+1.33%)
Dec 04, 2025 5.000 5.320 4.970 5.260 1,381,428 +0.24(+4.78%)
Dec 03, 2025 4.450 5.050 4.425 5.020 1,205,906 +0.60(+13.57%)
Dec 02, 2025 4.520 4.540 4.380 4.420 559,815 -0.06(-1.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.