Skip to main content
Celldex Therapeutics, Inc. (CLDX)
NASDAQ: CLDX · Real-Time Price · USD
18.51
-1.01 (-5.17%)
May 9, 2025, 3:38 PM - Market open

Celldex Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202518.2020.0818.2018.69--4.25%517,748
May 8, 202518.7319.9418.0019.5219.523.23%642,569
May 7, 202518.5919.2417.8518.9118.912.77%707,745
May 6, 202520.0020.4117.9118.4018.40-9.31%895,791
May 5, 202520.7420.7620.0620.2920.29-1.79%770,173
May 2, 202520.9421.2320.6420.6620.66-0.24%598,699
May 1, 202520.6120.8620.0320.7120.71-0.58%621,747
Apr 30, 202520.7121.1620.4220.8320.83-0.48%684,638
Apr 29, 202521.2621.5820.6320.9320.93-2.01%709,188
Apr 28, 202520.2321.4620.0821.3621.369.15%999,719
Apr 25, 202519.3219.6518.9119.5719.57-0.05%377,561
Apr 24, 202519.3219.6819.2119.5819.580.77%452,684
Apr 23, 202519.9920.3619.3119.4319.430.21%583,964
Apr 22, 202519.1519.4118.8719.3919.392.38%579,581
Apr 21, 202518.0719.3017.9918.9418.943.50%609,350
Apr 17, 202517.7218.3817.5918.3018.302.81%457,867
Apr 16, 202518.0818.1317.4517.8017.80-3.10%1,017,680
Apr 15, 202517.7418.5317.7418.3718.373.26%770,383
Apr 14, 202517.0418.0116.7417.7917.795.64%864,278
Apr 11, 202515.9916.8915.5916.8416.845.65%805,581
Apr 10, 202515.7716.3815.3915.9415.94-2.86%907,716
Apr 9, 202514.5717.5914.4016.4116.418.46%1,348,204
Apr 8, 202516.3916.7114.8815.1315.13-3.81%1,271,560
Apr 7, 202515.1716.0714.6115.7315.73-0.32%1,306,427
Apr 4, 202516.7517.0215.4615.7815.78-7.99%1,183,579
Apr 3, 202516.6717.1816.5817.1517.15-1.32%792,004
Apr 2, 202516.5617.6416.4017.3817.383.15%707,344
Apr 1, 202518.0318.0316.7516.8516.85-7.16%1,106,262
Mar 31, 202519.7519.8417.6318.1518.15-8.93%1,294,079
Mar 28, 202519.8320.1919.5119.9319.93-0.25%673,963
Mar 27, 202519.6520.3819.4919.9819.982.10%574,141
Mar 26, 202520.0420.2619.4819.5719.57-2.88%628,534
Mar 25, 202521.0221.0219.9720.1520.15-3.03%687,331
Mar 24, 202519.8320.8219.8320.7820.785.80%963,598
Mar 21, 202519.6219.9619.4019.6419.64-1.21%1,356,153
Mar 20, 202520.3420.6619.6819.8819.88-0.35%555,203
Mar 19, 202519.7920.1519.5519.9519.950.30%419,766
Mar 18, 202520.1320.2319.4719.8919.89-2.26%424,240
Mar 17, 202520.4221.0019.7020.3520.35-0.34%734,277
Mar 14, 202520.2520.6419.9320.4220.421.39%893,741
Mar 13, 202521.0521.5519.9620.1420.14-4.87%507,428
Mar 12, 202520.6421.8520.2521.1721.173.27%877,169
Mar 11, 202519.8420.5718.9520.5020.504.81%1,481,007
Mar 10, 202520.4021.0019.4719.5619.56-5.37%743,676
Mar 7, 202521.3121.8020.5820.6720.67-3.09%588,861
Mar 6, 202520.8422.3320.8421.3321.331.09%757,663
Mar 5, 202520.0621.6920.0021.1021.105.50%841,525
Mar 4, 202518.9820.1718.6120.0020.003.36%737,768
Mar 3, 202521.2721.2719.3119.3519.35-5.93%836,327
Feb 28, 202519.9020.5919.8320.5720.571.28%1,329,020