Celldex Therapeutics, Inc. (CLDX)
NASDAQ: CLDX · Real-Time Price · USD
22.49
+1.16 (5.44%)
At close: Jul 9, 2025, 4:00 PM
22.46
-0.03 (-0.13%)
After-hours: Jul 9, 2025, 4:00 PM EDT

Celldex Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202521.6622.6421.5022.50-5.49%538,121
Jul 8, 202521.0021.6920.7621.3321.331.67%701,230
Jul 7, 202521.9221.9220.7820.9820.98-4.64%781,685
Jul 3, 202522.3322.3721.6722.0022.00-0.50%978,039
Jul 2, 202521.1022.4720.9122.1122.114.24%1,642,250
Jul 1, 202520.3122.3220.0121.2121.214.23%1,828,904
Jun 30, 202520.2520.4919.5220.3520.350.30%1,468,836
Jun 27, 202521.0921.5420.1720.2920.29-4.16%2,469,431
Jun 26, 202521.4021.6320.6221.1721.17-1.35%762,706
Jun 25, 202521.5421.7020.6421.4621.46-0.88%600,257
Jun 24, 202520.5022.1120.3021.6521.656.18%898,745
Jun 23, 202520.4921.2220.3020.3920.39-0.54%680,420
Jun 20, 202521.0021.2620.1020.5020.50-1.54%1,564,761
Jun 18, 202519.9920.9519.7720.8220.823.79%745,708
Jun 17, 202520.1720.4119.8120.0620.06-1.38%584,718
Jun 16, 202521.4321.4319.8720.3420.34-4.33%1,503,934
Jun 13, 202520.2124.0320.0021.2621.264.47%2,820,512
Jun 12, 202520.1321.0519.6620.3520.35-0.34%1,957,398
Jun 11, 202521.0521.3220.4020.4220.42-2.39%904,291
Jun 10, 202521.0221.8120.8920.9220.921.01%992,492
Jun 9, 202521.8321.8320.0620.7120.71-3.00%851,207
Jun 6, 202519.8721.4319.8721.3521.359.32%852,593
Jun 5, 202519.5619.7719.2519.5319.53-0.71%667,715
Jun 4, 202519.6820.0319.3119.6719.67-1.01%754,012
Jun 3, 202519.9220.5619.4719.8719.87-0.50%2,485,387
Jun 2, 202519.7920.5119.4919.9719.970.96%706,714
May 30, 202519.6219.8618.8019.7819.78-0.30%923,822
May 29, 202518.8120.1518.5519.8419.846.32%2,822,705
May 28, 202519.8020.2318.6618.6618.66-5.66%1,027,797
May 27, 202520.6720.6719.2519.7819.78-2.80%1,674,005
May 23, 202519.8620.5119.8520.3520.35-0.10%477,438
May 22, 202519.8620.5119.5020.3720.372.11%538,144
May 21, 202520.0320.8619.3919.9519.95-2.64%1,329,891
May 20, 202520.7221.0820.1520.4920.49-2.01%872,917
May 19, 202520.2921.1319.9320.9120.912.25%614,384
May 16, 202520.0520.6919.8420.4520.451.74%705,961
May 15, 202519.0020.1518.7820.1020.106.12%615,545
May 14, 202519.6719.9018.4718.9418.94-3.47%699,650
May 13, 202520.3120.3119.4319.6219.62-2.78%701,478
May 12, 202519.1620.4219.0020.1820.1810.09%1,005,574
May 9, 202518.2020.0818.2018.3318.33-6.10%1,001,538
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