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)

4.625 +0.155 (+3.47%)
Streaming Delayed Price Updated: 2:23 PM EST, Nov 26, 2025 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 (%)
Nov 25, 2025 4.570 4.570 4.350 4.470 651,593 -0.06(-1.32%)
Nov 24, 2025 4.610 4.680 4.510 4.530 616,092 -0.02(-0.44%)
Nov 21, 2025 4.440 4.670 4.370 4.550 745,504 +0.13(+2.94%)
Nov 20, 2025 4.460 4.630 4.380 4.420 802,241 +0.00(+0.00%)
Nov 19, 2025 4.600 4.723 4.400 4.420 516,882 -0.20(-4.33%)
Nov 18, 2025 4.660 4.700 4.450 4.620 722,164 -0.11(-2.33%)
Nov 17, 2025 4.640 4.980 4.565 4.730 803,132 +0.09(+1.94%)
Nov 14, 2025 4.530 4.730 4.510 4.640 554,146 +0.03(+0.65%)
Nov 13, 2025 4.880 4.880 4.460 4.610 1,401,171 -0.31(-6.30%)
Nov 12, 2025 5.030 5.115 4.860 4.920 676,443 -0.10(-1.99%)
Nov 11, 2025 5.020 5.130 4.970 5.020 569,158 -0.05(-0.99%)
Nov 10, 2025 5.180 5.320 4.945 5.070 485,410 +0.03(+0.60%)
Nov 07, 2025 4.910 5.060 4.770 5.040 586,188 +0.10(+2.02%)
Nov 06, 2025 5.040 5.070 4.920 4.940 443,635 -0.15(-2.95%)
Nov 05, 2025 5.140 5.140 4.980 5.090 499,838 -0.04(-0.78%)
Nov 04, 2025 5.030 5.270 5.030 5.130 575,375 -0.09(-1.72%)
Nov 03, 2025 5.350 5.440 5.190 5.220 518,004 -0.16(-2.97%)
Oct 31, 2025 5.590 5.670 5.300 5.380 837,419 -0.20(-3.58%)
Oct 30, 2025 5.440 5.800 5.385 5.580 913,874 +0.09(+1.64%)
Oct 29, 2025 5.570 5.570 5.350 5.490 546,615 -0.11(-1.96%)
Oct 28, 2025 5.570 5.850 5.410 5.600 803,775 +0.20(+3.70%)
Oct 27, 2025 5.480 5.600 5.380 5.400 422,083 +0.00(+0.00%)
Oct 24, 2025 5.390 5.505 5.330 5.400 574,189 +0.09(+1.69%)
Oct 23, 2025 5.250 5.520 5.230 5.310 538,360 +0.05(+0.95%)
Oct 22, 2025 5.410 5.490 5.110 5.260 872,401 -0.23(-4.19%)
Oct 21, 2025 5.650 5.700 5.381 5.490 476,652 -0.05(-0.90%)
Oct 20, 2025 5.380 5.643 5.360 5.540 657,049 +0.21(+3.94%)
Oct 17, 2025 5.350 5.510 5.263 5.330 726,408 -0.09(-1.66%)
Oct 16, 2025 5.940 6.270 5.390 5.420 1,242,530 -0.55(-9.29%)
Oct 15, 2025 5.880 6.170 5.808 5.975 961,798 +0.20(+3.46%)
Oct 14, 2025 6.350 6.360 5.590 5.775 1,891,957 -0.69(-10.74%)
Oct 13, 2025 6.280 6.540 6.160 6.470 684,533 +0.28(+4.52%)
Oct 10, 2025 6.590 6.590 6.090 6.190 942,035 -0.36(-5.50%)
Oct 09, 2025 6.530 6.610 6.280 6.550 912,783 +0.25(+3.97%)
Oct 08, 2025 5.640 6.640 5.594 6.300 1,983,213 +0.67(+11.90%)
Oct 07, 2025 5.480 5.730 5.405 5.630 580,514 +0.16(+2.93%)
Oct 06, 2025 5.630 5.650 5.380 5.470 558,974 -0.09(-1.62%)
Oct 03, 2025 5.410 5.760 5.410 5.560 534,497 +0.15(+2.77%)
Oct 02, 2025 5.540 5.750 5.395 5.410 807,366 -0.13(-2.35%)
Oct 01, 2025 5.030 5.540 5.030 5.540 863,167 +0.44(+8.63%)
Sep 30, 2025 5.350 5.430 5.100 5.100 734,764 -0.30(-5.56%)
Sep 29, 2025 5.590 5.640 5.329 5.400 979,526 -0.14(-2.53%)
Sep 26, 2025 5.290 5.550 5.240 5.540 736,758 +0.27(+5.12%)
Sep 25, 2025 5.380 5.380 5.200 5.270 638,396 -0.16(-2.95%)
Sep 24, 2025 5.360 5.485 5.270 5.430 624,644 +0.14(+2.65%)
Sep 23, 2025 5.300 5.490 5.230 5.290 952,020 +0.06(+1.15%)
Sep 22, 2025 4.820 5.290 4.800 5.230 859,621 +0.42(+8.73%)
Sep 19, 2025 5.000 5.030 4.800 4.810 930,733 -0.13(-2.63%)
Sep 18, 2025 4.940 5.020 4.840 4.940 726,090 +0.10(+2.07%)
Sep 17, 2025 4.940 5.030 4.820 4.840 777,633 -0.01(-0.21%)
Sep 16, 2025 4.850 4.950 4.820 4.850 398,865 +0.00(+0.00%)
Sep 15, 2025 4.750 4.860 4.602 4.850 789,029 +0.06(+1.25%)
Sep 12, 2025 4.890 4.926 4.745 4.790 787,280 -0.12(-2.54%)
Sep 11, 2025 4.850 5.010 4.850 4.915 472,081 +0.07(+1.34%)
Sep 10, 2025 4.970 4.980 4.810 4.850 739,364 -0.12(-2.41%)
Sep 09, 2025 5.130 5.290 4.820 4.970 1,065,545 -0.13(-2.55%)
Sep 08, 2025 5.000 5.200 4.950 5.100 687,203 +0.10(+2.00%)
Sep 05, 2025 4.940 5.050 4.830 5.000 941,028 +0.11(+2.15%)
Sep 04, 2025 5.210 5.219 4.830 4.895 925,003 -0.21(-4.11%)
Sep 03, 2025 5.440 5.569 4.862 5.105 2,407,941 -0.75(-12.88%)
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.