Celldex Therapeutics, Inc. (CLDX)
NASDAQ: CLDX · Real-Time Price · USD
24.60
-0.09 (-0.36%)
Jan 30, 2026, 4:00 PM EST - Market closed
Celldex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.39 | 24.99 | 23.95 | 24.60 | 24.60 | -0.36% | 568,285 |
| Jan 29, 2026 | 24.73 | 25.10 | 24.37 | 24.69 | 24.69 | -0.32% | 399,833 |
| Jan 28, 2026 | 26.21 | 26.21 | 24.58 | 24.77 | 24.77 | -5.57% | 356,412 |
| Jan 27, 2026 | 26.56 | 26.86 | 25.94 | 26.23 | 26.23 | -1.28% | 346,651 |
| Jan 26, 2026 | 25.57 | 26.75 | 25.40 | 26.57 | 26.57 | 2.51% | 898,787 |
| Jan 23, 2026 | 26.56 | 26.74 | 25.71 | 25.92 | 25.92 | -3.46% | 360,473 |
| Jan 22, 2026 | 26.03 | 26.96 | 25.70 | 26.85 | 26.85 | 2.60% | 322,999 |
| Jan 21, 2026 | 25.40 | 26.21 | 25.32 | 26.17 | 26.17 | 4.10% | 366,057 |
| Jan 20, 2026 | 25.44 | 25.61 | 25.00 | 25.14 | 25.14 | -1.99% | 456,992 |
| Jan 16, 2026 | 25.78 | 26.15 | 25.58 | 25.65 | 25.65 | -0.16% | 665,998 |
| Jan 15, 2026 | 26.24 | 26.46 | 25.28 | 25.69 | 25.69 | -2.47% | 725,117 |
| Jan 14, 2026 | 25.95 | 26.99 | 25.79 | 26.34 | 26.34 | 1.58% | 1,240,793 |
| Jan 13, 2026 | 25.68 | 26.50 | 25.15 | 25.93 | 25.93 | 1.01% | 855,749 |
| Jan 12, 2026 | 27.20 | 27.20 | 25.26 | 25.67 | 25.67 | -6.25% | 1,060,660 |
| Jan 9, 2026 | 27.59 | 28.00 | 27.00 | 27.38 | 27.38 | 0.11% | 544,786 |
| Jan 8, 2026 | 27.27 | 27.96 | 26.99 | 27.35 | 27.35 | -1.48% | 777,492 |
| Jan 7, 2026 | 26.52 | 28.27 | 26.37 | 27.76 | 27.76 | 5.63% | 593,044 |
| Jan 6, 2026 | 25.35 | 26.37 | 25.15 | 26.28 | 26.28 | 2.66% | 815,569 |
| Jan 5, 2026 | 27.04 | 27.30 | 25.50 | 25.60 | 25.60 | -5.22% | 783,537 |
| Jan 2, 2026 | 26.91 | 27.44 | 26.62 | 27.01 | 27.01 | -0.55% | 1,005,162 |
| Dec 31, 2025 | 26.34 | 27.65 | 25.90 | 27.16 | 27.16 | 2.76% | 722,719 |
| Dec 30, 2025 | 25.83 | 26.50 | 25.54 | 26.43 | 26.43 | 1.54% | 1,167,841 |
| Dec 29, 2025 | 26.33 | 26.60 | 25.51 | 26.03 | 26.03 | -1.40% | 491,410 |
| Dec 26, 2025 | 26.57 | 26.59 | 26.05 | 26.40 | 26.40 | -1.60% | 356,294 |
| Dec 24, 2025 | 26.58 | 26.95 | 26.39 | 26.83 | 26.83 | 0.94% | 221,201 |
| Dec 23, 2025 | 27.13 | 27.43 | 26.22 | 26.58 | 26.58 | -2.53% | 463,673 |
| Dec 22, 2025 | 25.47 | 27.92 | 25.39 | 27.27 | 27.27 | 6.52% | 738,397 |
| Dec 19, 2025 | 25.42 | 26.04 | 25.09 | 25.60 | 25.60 | 1.23% | 1,565,703 |
| Dec 18, 2025 | 25.99 | 26.16 | 24.97 | 25.29 | 25.29 | -1.86% | 476,218 |
| Dec 17, 2025 | 26.59 | 26.95 | 25.70 | 25.77 | 25.77 | -3.41% | 678,608 |
| Dec 16, 2025 | 26.95 | 27.16 | 26.56 | 26.68 | 26.68 | -1.51% | 592,892 |
| Dec 15, 2025 | 27.90 | 27.90 | 26.82 | 27.09 | 27.09 | -1.53% | 864,323 |
| Dec 12, 2025 | 28.02 | 28.14 | 27.29 | 27.51 | 27.51 | -1.54% | 658,746 |
| Dec 11, 2025 | 28.23 | 28.79 | 27.86 | 27.94 | 27.94 | -0.89% | 669,856 |
| Dec 10, 2025 | 28.10 | 28.72 | 27.51 | 28.19 | 28.19 | 0.36% | 895,951 |
| Dec 9, 2025 | 29.71 | 29.91 | 27.78 | 28.09 | 28.09 | -5.74% | 1,561,576 |
| Dec 8, 2025 | 29.85 | 30.50 | 29.11 | 29.80 | 29.80 | 1.19% | 1,092,687 |
| Dec 5, 2025 | 29.50 | 29.83 | 28.82 | 29.45 | 29.45 | -0.51% | 1,067,669 |
| Dec 4, 2025 | 27.68 | 29.71 | 27.68 | 29.60 | 29.60 | 6.44% | 741,926 |
| Dec 3, 2025 | 26.82 | 28.49 | 26.68 | 27.81 | 27.81 | 4.27% | 804,537 |
| Dec 2, 2025 | 26.34 | 27.75 | 25.92 | 26.67 | 26.67 | 2.89% | 831,268 |
| Dec 1, 2025 | 26.60 | 26.73 | 25.69 | 25.92 | 25.92 | -4.07% | 464,783 |
| Nov 28, 2025 | 26.82 | 27.06 | 26.61 | 27.02 | 27.02 | 0.86% | 292,050 |
| Nov 26, 2025 | 26.27 | 26.82 | 26.02 | 26.79 | 26.79 | 1.32% | 462,131 |
| Nov 25, 2025 | 26.36 | 26.59 | 25.71 | 26.44 | 26.44 | 0.46% | 408,540 |
| Nov 24, 2025 | 26.08 | 26.63 | 25.06 | 26.32 | 26.32 | 1.54% | 755,234 |
| Nov 21, 2025 | 24.93 | 26.09 | 24.79 | 25.92 | 25.92 | 3.39% | 607,669 |
| Nov 20, 2025 | 24.93 | 26.10 | 24.74 | 25.07 | 25.07 | 0.60% | 662,032 |
| Nov 19, 2025 | 25.35 | 25.99 | 24.53 | 24.92 | 24.92 | -2.58% | 893,460 |
| Nov 18, 2025 | 25.58 | 25.99 | 24.92 | 25.58 | 25.58 | -1.62% | 606,010 |