Skip to main content
Celldex Therapeutics, Inc. (CLDX)
NASDAQ: CLDX · Real-Time Price · USD
22.46
-0.13 (-0.58%)
At close: Feb 21, 2025, 4:00 PM
22.50
+0.04 (0.18%)
After-hours: Feb 21, 2025, 7:37 PM EST

Celldex Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.9023.3722.4222.4622.46-0.58%729,634
Feb 20, 202523.0423.1122.5522.5922.59-2.00%325,743
Feb 19, 202522.5123.0822.4523.0523.052.26%412,984
Feb 18, 202522.7123.2022.3822.5422.54-0.70%541,371
Feb 14, 202523.2823.6922.4022.7022.70-1.56%460,618
Feb 13, 202522.9723.4922.4323.0623.063.59%1,128,216
Feb 12, 202521.4122.2820.9122.2622.261.60%920,471
Feb 11, 202521.3521.9520.9821.9121.911.76%577,123
Feb 10, 202522.5823.1021.1821.5321.53-4.18%980,092
Feb 7, 202523.2723.2822.0822.4722.47-3.52%650,194
Feb 6, 202524.0124.0623.2523.2923.29-2.92%733,456
Feb 5, 202523.1924.3423.1223.9923.993.63%1,155,840
Feb 4, 202523.4924.0622.8923.1523.15-2.11%817,662
Feb 3, 202523.6924.3823.3723.6523.65-3.43%1,270,393
Jan 31, 202525.3625.8924.2424.4924.49-3.05%846,596
Jan 30, 202525.7526.2624.9925.2625.26-0.98%680,786
Jan 29, 202524.5326.1324.2725.5125.513.61%975,205
Jan 28, 202524.5824.9724.0724.6224.620.33%688,248
Jan 27, 202524.1225.1223.8324.5424.542.16%956,941
Jan 24, 202524.4724.5723.8024.0224.02-1.60%631,316
Jan 23, 202523.9324.5823.5524.4124.410.70%665,001
Jan 22, 202524.5724.8324.0524.2424.24-1.50%526,786
Jan 21, 202523.9524.9123.7124.6124.613.49%913,580
Jan 17, 202523.0123.9722.5923.7823.784.48%854,667
Jan 16, 202522.6222.9522.1722.7622.760.62%1,084,697
Jan 15, 202523.6023.8722.4722.6222.62-1.39%1,296,087
Jan 14, 202524.6224.9122.8822.9422.94-5.67%1,419,947
Jan 13, 202524.2625.0122.9124.3224.32-0.12%1,625,012
Jan 10, 202525.7426.2824.0324.3524.35-8.22%1,225,401
Jan 8, 202528.7529.0525.8126.5326.53-3.88%1,941,450
Jan 7, 202526.5428.8826.5427.6027.603.84%1,321,630
Jan 6, 202526.9327.1826.4026.5826.58-0.86%1,467,924
Jan 3, 202525.9027.0525.7926.8126.813.96%1,342,382
Jan 2, 202525.5426.6025.2325.7925.792.06%867,535
Dec 31, 202425.3625.8824.5525.2725.270.60%448,817
Dec 30, 202425.1425.4124.6525.1225.12-1.06%392,409
Dec 27, 202425.5125.8324.8025.3925.39-1.01%738,818
Dec 26, 202424.8825.8324.6425.6525.652.07%385,000
Dec 24, 202424.7125.1924.4425.1325.131.45%265,236
Dec 23, 202424.9025.3924.1424.7724.77-1.47%1,669,986
Dec 20, 202425.1825.9524.8325.1425.14-0.95%2,166,760
Dec 19, 202424.8125.4623.9425.3825.382.26%847,410
Dec 18, 202426.2426.2424.3424.8224.82-4.69%690,427
Dec 17, 202426.0026.4725.6926.0426.04-0.61%705,369
Dec 16, 202425.4126.6625.0026.2026.203.11%755,474
Dec 13, 202426.2626.6224.4825.4125.41-3.93%1,040,099
Dec 12, 202426.7827.1626.2026.4526.45-2.07%819,630
Dec 11, 202426.5827.2326.0227.0127.011.89%1,057,524
Dec 10, 202426.5927.1126.3326.5126.510.42%1,003,320
Dec 9, 202427.1127.7426.1126.4026.40-1.38%1,710,143
Dec 6, 202426.3427.1026.0026.7726.772.72%1,457,491
Dec 5, 202426.3226.8825.9026.0626.06-1.96%583,543
Dec 4, 202426.2828.6526.1926.5826.581.37%730,706
Dec 3, 202427.0827.1826.2026.2226.22-3.71%353,857
Dec 2, 202427.3027.5126.8127.2327.23-0.77%1,136,075
Nov 29, 202427.8227.8227.0327.4427.44-1.61%340,442
Nov 27, 202426.9928.1926.9427.8927.894.22%766,876
Nov 26, 202427.8928.3326.5326.7626.76-4.90%3,325,140
Nov 25, 202427.8828.4027.3428.1428.144.15%946,607
Nov 22, 202426.3327.1426.0027.0227.023.05%691,020
Nov 21, 202426.6027.0926.1926.2226.22-0.68%720,414
Nov 20, 202425.0026.7825.0026.4026.405.68%1,123,258
Nov 19, 202423.2525.6323.2524.9824.987.16%1,043,169
Nov 18, 202423.6223.7622.9323.3123.31-1.02%956,987
Nov 15, 202425.8925.8923.4923.5523.55-8.51%1,249,780
Nov 14, 202426.7227.1225.4425.7425.74-4.10%866,476
Nov 13, 202427.1628.1526.7726.8426.84-0.63%831,992
Nov 12, 202426.7027.9026.3127.0127.013.05%1,115,008
Nov 11, 202426.8226.8225.5626.2126.21-0.04%1,055,007
Nov 8, 202426.5327.0125.8426.2226.22-0.94%1,280,168
Nov 7, 202428.0028.1325.7326.4726.47-4.20%856,400
Nov 6, 202426.0028.1124.8727.6327.638.65%1,718,447
Nov 5, 202425.3425.7224.4325.4325.430.16%1,303,321
Nov 4, 202425.6025.8325.0925.3925.39-1.13%1,120,509
Nov 1, 202425.9126.8825.2925.6825.68-1.46%1,128,081
Oct 31, 202426.1126.3725.6726.0626.06-1.03%1,606,798
Oct 30, 202426.7127.3726.1426.3326.33-1.97%669,873
Oct 29, 202428.0928.2026.1626.8626.86-3.97%2,096,620
Oct 28, 202427.2929.3827.2927.9727.973.78%1,152,774
Oct 25, 202428.1328.3126.8026.9526.95-4.19%618,496
Oct 24, 202428.8928.9727.9828.1328.13-1.88%621,509
Oct 23, 202428.6728.9228.3328.6728.67-0.31%821,584
Oct 22, 202428.5029.0128.0928.7628.760.24%595,099
Oct 21, 202428.0029.0727.5128.6928.691.56%820,021
Oct 18, 202428.7529.0028.0628.2528.25-1.70%864,609
Oct 17, 202429.7529.9328.4028.7428.74-3.30%1,067,156
Oct 16, 202429.6530.4129.1729.7229.721.09%780,551
Oct 15, 202430.1430.4829.2329.4029.40-2.91%715,854
Oct 14, 202431.1631.6630.1530.2830.28-3.32%1,072,507
Oct 11, 202429.6131.3529.5531.3231.325.53%559,948
Oct 10, 202429.7630.0229.2229.6829.68-1.36%579,568
Oct 9, 202430.5530.5529.6030.0930.09-1.51%829,361
Oct 8, 202430.5831.3030.3930.5530.550.46%441,434
Oct 7, 202431.5731.5830.0230.4130.41-0.78%1,082,455
Oct 4, 202431.0931.0929.7730.6530.65-0.62%630,082
Oct 3, 202429.9231.0029.5130.8430.842.09%1,216,444
Oct 2, 202432.0232.6730.1330.2130.21-6.76%1,044,278
Oct 1, 202433.9434.5032.3932.4032.40-4.68%992,558
Sep 30, 202433.0234.1032.8433.9933.992.38%1,017,905
Sep 27, 202432.2033.3231.2233.2033.201.03%1,366,136