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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 21.66 | 22.64 | 21.50 | 22.50 | - | 5.49% | 538,121 |
| Jul 8, 2025 | 21.00 | 21.69 | 20.76 | 21.33 | 21.33 | 1.67% | 701,230 |
| Jul 7, 2025 | 21.92 | 21.92 | 20.78 | 20.98 | 20.98 | -4.64% | 781,685 |
| Jul 3, 2025 | 22.33 | 22.37 | 21.67 | 22.00 | 22.00 | -0.50% | 978,039 |
| Jul 2, 2025 | 21.10 | 22.47 | 20.91 | 22.11 | 22.11 | 4.24% | 1,642,250 |
| Jul 1, 2025 | 20.31 | 22.32 | 20.01 | 21.21 | 21.21 | 4.23% | 1,828,904 |
| Jun 30, 2025 | 20.25 | 20.49 | 19.52 | 20.35 | 20.35 | 0.30% | 1,468,836 |
| Jun 27, 2025 | 21.09 | 21.54 | 20.17 | 20.29 | 20.29 | -4.16% | 2,469,431 |
| Jun 26, 2025 | 21.40 | 21.63 | 20.62 | 21.17 | 21.17 | -1.35% | 762,706 |
| Jun 25, 2025 | 21.54 | 21.70 | 20.64 | 21.46 | 21.46 | -0.88% | 600,257 |
| Jun 24, 2025 | 20.50 | 22.11 | 20.30 | 21.65 | 21.65 | 6.18% | 898,745 |
| Jun 23, 2025 | 20.49 | 21.22 | 20.30 | 20.39 | 20.39 | -0.54% | 680,420 |
| Jun 20, 2025 | 21.00 | 21.26 | 20.10 | 20.50 | 20.50 | -1.54% | 1,564,761 |
| Jun 18, 2025 | 19.99 | 20.95 | 19.77 | 20.82 | 20.82 | 3.79% | 745,708 |
| Jun 17, 2025 | 20.17 | 20.41 | 19.81 | 20.06 | 20.06 | -1.38% | 584,718 |
| Jun 16, 2025 | 21.43 | 21.43 | 19.87 | 20.34 | 20.34 | -4.33% | 1,503,934 |
| Jun 13, 2025 | 20.21 | 24.03 | 20.00 | 21.26 | 21.26 | 4.47% | 2,820,512 |
| Jun 12, 2025 | 20.13 | 21.05 | 19.66 | 20.35 | 20.35 | -0.34% | 1,957,398 |
| Jun 11, 2025 | 21.05 | 21.32 | 20.40 | 20.42 | 20.42 | -2.39% | 904,291 |
| Jun 10, 2025 | 21.02 | 21.81 | 20.89 | 20.92 | 20.92 | 1.01% | 992,492 |
| Jun 9, 2025 | 21.83 | 21.83 | 20.06 | 20.71 | 20.71 | -3.00% | 851,207 |
| Jun 6, 2025 | 19.87 | 21.43 | 19.87 | 21.35 | 21.35 | 9.32% | 852,593 |
| Jun 5, 2025 | 19.56 | 19.77 | 19.25 | 19.53 | 19.53 | -0.71% | 667,715 |
| Jun 4, 2025 | 19.68 | 20.03 | 19.31 | 19.67 | 19.67 | -1.01% | 754,012 |
| Jun 3, 2025 | 19.92 | 20.56 | 19.47 | 19.87 | 19.87 | -0.50% | 2,485,387 |
| Jun 2, 2025 | 19.79 | 20.51 | 19.49 | 19.97 | 19.97 | 0.96% | 706,714 |
| May 30, 2025 | 19.62 | 19.86 | 18.80 | 19.78 | 19.78 | -0.30% | 923,822 |
| May 29, 2025 | 18.81 | 20.15 | 18.55 | 19.84 | 19.84 | 6.32% | 2,822,705 |
| May 28, 2025 | 19.80 | 20.23 | 18.66 | 18.66 | 18.66 | -5.66% | 1,027,797 |
| May 27, 2025 | 20.67 | 20.67 | 19.25 | 19.78 | 19.78 | -2.80% | 1,674,005 |
| May 23, 2025 | 19.86 | 20.51 | 19.85 | 20.35 | 20.35 | -0.10% | 477,438 |
| May 22, 2025 | 19.86 | 20.51 | 19.50 | 20.37 | 20.37 | 2.11% | 538,144 |
| May 21, 2025 | 20.03 | 20.86 | 19.39 | 19.95 | 19.95 | -2.64% | 1,329,891 |
| May 20, 2025 | 20.72 | 21.08 | 20.15 | 20.49 | 20.49 | -2.01% | 872,917 |
| May 19, 2025 | 20.29 | 21.13 | 19.93 | 20.91 | 20.91 | 2.25% | 614,384 |
| May 16, 2025 | 20.05 | 20.69 | 19.84 | 20.45 | 20.45 | 1.74% | 705,961 |
| May 15, 2025 | 19.00 | 20.15 | 18.78 | 20.10 | 20.10 | 6.12% | 615,545 |
| May 14, 2025 | 19.67 | 19.90 | 18.47 | 18.94 | 18.94 | -3.47% | 699,650 |
| May 13, 2025 | 20.31 | 20.31 | 19.43 | 19.62 | 19.62 | -2.78% | 701,478 |
| May 12, 2025 | 19.16 | 20.42 | 19.00 | 20.18 | 20.18 | 10.09% | 1,005,574 |
| May 9, 2025 | 18.20 | 20.08 | 18.20 | 18.33 | 18.33 | -6.10% | 1,001,538 |
| May 8, 2025 | 18.73 | 19.94 | 18.00 | 19.52 | 19.52 | 3.23% | 642,569 |
| May 7, 2025 | 18.59 | 19.24 | 17.85 | 18.91 | 18.91 | 2.77% | 707,745 |
| May 6, 2025 | 20.00 | 20.41 | 17.91 | 18.40 | 18.40 | -9.31% | 895,791 |
| May 5, 2025 | 20.74 | 20.76 | 20.06 | 20.29 | 20.29 | -1.79% | 770,173 |
| May 2, 2025 | 20.94 | 21.23 | 20.64 | 20.66 | 20.66 | -0.24% | 598,699 |
| May 1, 2025 | 20.61 | 20.86 | 20.03 | 20.71 | 20.71 | -0.58% | 621,747 |
| Apr 30, 2025 | 20.71 | 21.16 | 20.42 | 20.83 | 20.83 | -0.48% | 684,638 |
| Apr 29, 2025 | 21.26 | 21.58 | 20.63 | 20.93 | 20.93 | -2.01% | 709,188 |
| Apr 28, 2025 | 20.23 | 21.46 | 20.08 | 21.36 | 21.36 | 9.15% | 999,719 |