Celldex Therapeutics, Inc. (CLDX)
NASDAQ: CLDX · Real-Time Price · USD
25.00
-0.40 (-1.56%)
Nov 5, 2024, 1:24 PM EST - Market open
Celldex Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 1, 2024 | 36.60 | 39.21 | 36.60 | 38.99 | 38.99 | 5.35% | 831,883 |
Jun 28, 2024 | 38.00 | 38.05 | 36.24 | 37.01 | 37.01 | -1.80% | 2,647,274 |
Jun 27, 2024 | 36.23 | 37.74 | 35.46 | 37.69 | 37.69 | 4.38% | 395,972 |
Jun 26, 2024 | 35.98 | 36.16 | 34.78 | 36.11 | 36.11 | -0.28% | 523,727 |
Jun 25, 2024 | 36.04 | 36.52 | 35.57 | 36.21 | 36.21 | 0.11% | 748,448 |
Jun 24, 2024 | 35.51 | 36.73 | 35.31 | 36.17 | 36.17 | 2.55% | 833,478 |
Jun 21, 2024 | 35.88 | 36.00 | 34.78 | 35.27 | 35.27 | -1.18% | 1,605,105 |
Jun 20, 2024 | 34.46 | 35.72 | 34.39 | 35.69 | 35.69 | 2.97% | 480,959 |
Jun 18, 2024 | 35.92 | 36.25 | 34.43 | 34.66 | 34.66 | -0.72% | 581,366 |
Jun 17, 2024 | 34.50 | 35.23 | 34.27 | 34.91 | 34.91 | 0.69% | 601,118 |
Jun 14, 2024 | 35.72 | 36.11 | 34.49 | 34.67 | 34.67 | -4.83% | 692,990 |
Jun 13, 2024 | 35.99 | 36.84 | 35.68 | 36.43 | 36.43 | 1.17% | 409,318 |