Celldex Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	25.00	26.78	25.00	26.40	26.40	5.68%	1,123,258
Nov 19, 2024	23.25	25.63	23.25	24.98	24.98	7.16%	1,043,169
Nov 18, 2024	23.62	23.76	22.93	23.31	23.31	-1.02%	956,987
Nov 15, 2024	25.89	25.89	23.49	23.55	23.55	-8.51%	1,249,780
Nov 14, 2024	26.72	27.12	25.44	25.74	25.74	-4.10%	866,476
Nov 13, 2024	27.16	28.15	26.77	26.84	26.84	-0.63%	831,992
Nov 12, 2024	26.70	27.90	26.31	27.01	27.01	3.05%	1,115,008
Nov 11, 2024	26.82	26.82	25.56	26.21	26.21	-0.04%	1,055,007
Nov 8, 2024	26.53	27.01	25.84	26.22	26.22	-0.94%	1,280,168
Nov 7, 2024	28.00	28.13	25.73	26.47	26.47	-4.20%	856,400
Nov 6, 2024	26.00	28.11	24.87	27.63	27.63	8.65%	1,718,447
Nov 5, 2024	25.34	25.72	24.43	25.43	25.43	0.16%	1,303,321
Nov 4, 2024	25.60	25.83	25.09	25.39	25.39	-1.13%	1,120,509
Nov 1, 2024	25.91	26.88	25.29	25.68	25.68	-1.46%	1,128,081
Oct 31, 2024	26.11	26.37	25.67	26.06	26.06	-1.03%	1,606,798
Oct 30, 2024	26.71	27.37	26.14	26.33	26.33	-1.97%	669,873
Oct 29, 2024	28.09	28.20	26.16	26.86	26.86	-3.97%	2,096,620
Oct 28, 2024	27.29	29.38	27.29	27.97	27.97	3.78%	1,152,774
Oct 25, 2024	28.13	28.31	26.80	26.95	26.95	-4.19%	618,496
Oct 24, 2024	28.89	28.97	27.98	28.13	28.13	-1.88%	621,509
Oct 23, 2024	28.67	28.92	28.33	28.67	28.67	-0.31%	821,584
Oct 22, 2024	28.50	29.01	28.09	28.76	28.76	0.24%	595,099
Oct 21, 2024	28.00	29.07	27.51	28.69	28.69	1.56%	820,021
Oct 18, 2024	28.75	29.00	28.06	28.25	28.25	-1.70%	864,609
Oct 17, 2024	29.75	29.93	28.40	28.74	28.74	-3.30%	1,067,156
Oct 16, 2024	29.65	30.41	29.17	29.72	29.72	1.09%	780,551
Oct 15, 2024	30.14	30.48	29.23	29.40	29.40	-2.91%	715,854
Oct 14, 2024	31.16	31.66	30.15	30.28	30.28	-3.32%	1,072,507
Oct 11, 2024	29.61	31.35	29.55	31.32	31.32	5.53%	559,948
Oct 10, 2024	29.76	30.02	29.22	29.68	29.68	-1.36%	579,568
Oct 9, 2024	30.55	30.55	29.60	30.09	30.09	-1.51%	829,361
Oct 8, 2024	30.58	31.30	30.39	30.55	30.55	0.46%	441,434
Oct 7, 2024	31.57	31.58	30.02	30.41	30.41	-0.78%	1,082,455
Oct 4, 2024	31.09	31.09	29.77	30.65	30.65	-0.62%	630,082
Oct 3, 2024	29.92	31.00	29.51	30.84	30.84	2.09%	1,216,444
Oct 2, 2024	32.02	32.67	30.13	30.21	30.21	-6.76%	1,044,278
Oct 1, 2024	33.94	34.50	32.39	32.40	32.40	-4.68%	992,558
Sep 30, 2024	33.02	34.10	32.84	33.99	33.99	2.38%	1,017,905
Sep 27, 2024	32.20	33.32	31.22	33.20	33.20	1.03%	1,366,136
Sep 26, 2024	36.46	36.76	32.49	32.86	32.86	-8.77%	3,071,810
Sep 25, 2024	40.84	47.00	28.51	36.02	36.02	-12.06%	12,343,029
Sep 24, 2024	40.20	41.51	39.60	40.96	40.96	1.97%	803,290
Sep 23, 2024	41.47	42.12	40.15	40.17	40.17	-2.59%	630,412
Sep 20, 2024	41.13	41.88	40.45	41.24	41.24	0.19%	1,389,935
Sep 19, 2024	42.89	43.02	40.82	41.16	41.16	-1.65%	1,209,854
Sep 18, 2024	41.50	43.19	41.50	41.85	41.85	1.48%	1,079,374
Sep 17, 2024	43.34	44.87	41.11	41.24	41.24	-3.78%	1,142,309
Sep 16, 2024	44.24	44.53	42.75	42.86	42.86	-2.94%	1,000,009
Sep 13, 2024	42.16	44.28	41.97	44.16	44.16	5.77%	545,418
Sep 12, 2024	41.68	42.33	41.36	41.75	41.75	0.26%	385,098
Sep 11, 2024	41.79	42.36	41.22	41.64	41.64	-0.95%	444,269
Sep 10, 2024	42.55	43.16	41.74	42.04	42.04	-0.57%	604,283
Sep 9, 2024	44.00	45.15	41.71	42.28	42.28	-3.38%	770,788
Sep 6, 2024	43.80	44.13	42.78	43.76	43.76	0.67%	517,399
Sep 5, 2024	44.58	44.77	42.71	43.47	43.47	-2.40%	762,610
Sep 4, 2024	41.21	45.08	40.98	44.54	44.54	7.33%	976,284
Sep 3, 2024	41.34	44.25	40.52	41.50	41.50	0.41%	1,161,918
Aug 30, 2024	40.22	41.80	40.01	41.33	41.33	3.51%	700,623
Aug 29, 2024	38.65	41.14	38.65	39.93	39.93	3.80%	599,167
Aug 28, 2024	38.17	39.14	37.76	38.47	38.47	0.79%	530,953
Aug 27, 2024	37.69	38.37	36.87	38.17	38.17	1.25%	340,134
Aug 26, 2024	37.62	38.06	37.19	37.70	37.70	1.43%	478,858
Aug 23, 2024	35.65	37.20	35.47	37.17	37.17	5.36%	510,503
Aug 22, 2024	36.36	36.72	35.21	35.28	35.28	-2.22%	553,204
Aug 21, 2024	35.97	37.11	35.26	36.08	36.08	0.89%	691,074
Aug 20, 2024	35.27	36.11	34.52	35.76	35.76	0.79%	505,646
Aug 19, 2024	34.27	36.09	33.91	35.48	35.48	3.80%	584,653
Aug 16, 2024	33.06	34.20	32.80	34.18	34.18	3.26%	809,662
Aug 15, 2024	33.51	34.24	32.73	33.10	33.10	2.38%	1,209,471
Aug 14, 2024	33.31	33.50	31.40	32.33	32.33	-2.85%	610,009
Aug 13, 2024	33.72	34.07	32.77	33.28	33.28	-0.54%	630,549
Aug 12, 2024	33.13	33.50	32.08	33.46	33.46	1.64%	317,739
Aug 9, 2024	32.83	34.26	32.45	32.92	32.92	0.64%	341,074
Aug 8, 2024	32.22	33.42	31.64	32.71	32.71	2.03%	467,247
Aug 7, 2024	33.75	34.18	31.90	32.06	32.06	-4.33%	436,473
Aug 6, 2024	32.54	34.67	31.83	33.51	33.51	2.41%	697,659
Aug 5, 2024	32.75	33.94	32.18	32.72	32.72	-5.92%	820,335
Aug 2, 2024	36.36	36.66	33.97	34.78	34.78	-7.38%	823,799
Aug 1, 2024	38.21	38.58	37.18	37.55	37.55	-1.47%	801,615
Jul 31, 2024	38.51	39.00	37.42	38.11	38.11	-0.86%	767,341
Jul 30, 2024	38.30	39.22	36.37	38.44	38.44	-8.45%	2,866,452
Jul 29, 2024	44.43	44.62	41.56	41.99	41.99	-5.77%	582,658
Jul 26, 2024	44.89	46.86	43.11	44.56	44.56	1.60%	1,052,059
Jul 25, 2024	39.69	43.92	39.35	43.86	43.86	11.57%	1,054,147
Jul 24, 2024	38.38	39.64	38.20	39.31	39.31	1.21%	448,340
Jul 23, 2024	36.10	39.49	35.81	38.84	38.84	6.88%	971,894
Jul 22, 2024	37.22	37.86	36.11	36.34	36.34	-1.14%	539,490
Jul 19, 2024	37.76	37.92	36.58	36.76	36.76	-2.16%	480,429
Jul 18, 2024	38.73	39.40	37.43	37.57	37.57	-3.12%	457,054
Jul 17, 2024	39.59	39.88	38.15	38.78	38.78	-3.00%	540,883
Jul 16, 2024	40.10	40.70	39.61	39.98	39.98	1.09%	648,905
Jul 15, 2024	39.78	40.14	39.08	39.55	39.55	-0.63%	689,870
Jul 12, 2024	38.85	40.40	38.34	39.80	39.80	3.59%	744,089
Jul 11, 2024	37.64	39.19	37.11	38.42	38.42	4.89%	621,325
Jul 10, 2024	37.48	38.16	36.31	36.63	36.63	-1.45%	313,169
Jul 9, 2024	36.36	37.44	36.06	37.17	37.17	2.23%	250,073
Jul 8, 2024	35.93	36.65	35.38	36.36	36.36	2.42%	372,276
Jul 5, 2024	35.78	35.92	35.00	35.50	35.50	-1.14%	706,960
Jul 3, 2024	37.26	37.42	35.89	35.91	35.91	-2.97%	206,863
Jul 2, 2024	38.84	39.18	36.95	37.01	37.01	-5.08%	673,336