Celldex Therapeutics, Inc. (CLDX)
NASDAQ: CLDX · Real-Time Price · USD
18.29
+0.49 (2.75%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Celldex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.72 | 18.38 | 17.59 | 18.30 | 18.30 | 2.81% | 457,867 |
| Apr 16, 2025 | 18.08 | 18.13 | 17.45 | 17.80 | 17.80 | -3.10% | 1,017,680 |
| Apr 15, 2025 | 17.74 | 18.53 | 17.74 | 18.37 | 18.37 | 3.26% | 770,383 |
| Apr 14, 2025 | 17.04 | 18.01 | 16.74 | 17.79 | 17.79 | 5.64% | 864,278 |
| Apr 11, 2025 | 15.99 | 16.89 | 15.59 | 16.84 | 16.84 | 5.65% | 805,581 |
| Apr 10, 2025 | 15.77 | 16.38 | 15.39 | 15.94 | 15.94 | -2.86% | 907,716 |
| Apr 9, 2025 | 14.57 | 17.59 | 14.40 | 16.41 | 16.41 | 8.46% | 1,348,204 |
| Apr 8, 2025 | 16.39 | 16.71 | 14.88 | 15.13 | 15.13 | -3.81% | 1,271,560 |
| Apr 7, 2025 | 15.17 | 16.07 | 14.61 | 15.73 | 15.73 | -0.32% | 1,306,427 |
| Apr 4, 2025 | 16.75 | 17.02 | 15.46 | 15.78 | 15.78 | -7.99% | 1,183,579 |
| Apr 3, 2025 | 16.67 | 17.18 | 16.58 | 17.15 | 17.15 | -1.32% | 792,004 |
| Apr 2, 2025 | 16.56 | 17.64 | 16.40 | 17.38 | 17.38 | 3.15% | 707,344 |
| Apr 1, 2025 | 18.03 | 18.03 | 16.75 | 16.85 | 16.85 | -7.16% | 1,106,262 |
| Mar 31, 2025 | 19.75 | 19.84 | 17.63 | 18.15 | 18.15 | -8.93% | 1,294,079 |
| Mar 28, 2025 | 19.83 | 20.19 | 19.51 | 19.93 | 19.93 | -0.25% | 673,963 |
| Mar 27, 2025 | 19.65 | 20.38 | 19.49 | 19.98 | 19.98 | 2.10% | 574,141 |
| Mar 26, 2025 | 20.04 | 20.26 | 19.48 | 19.57 | 19.57 | -2.88% | 628,534 |
| Mar 25, 2025 | 21.02 | 21.02 | 19.97 | 20.15 | 20.15 | -3.03% | 687,331 |
| Mar 24, 2025 | 19.83 | 20.82 | 19.83 | 20.78 | 20.78 | 5.80% | 963,598 |
| Mar 21, 2025 | 19.62 | 19.96 | 19.40 | 19.64 | 19.64 | -1.21% | 1,356,153 |
| Mar 20, 2025 | 20.34 | 20.66 | 19.68 | 19.88 | 19.88 | -0.35% | 555,203 |
| Mar 19, 2025 | 19.79 | 20.15 | 19.55 | 19.95 | 19.95 | 0.30% | 419,766 |
| Mar 18, 2025 | 20.13 | 20.23 | 19.47 | 19.89 | 19.89 | -2.26% | 424,240 |
| Mar 17, 2025 | 20.42 | 21.00 | 19.70 | 20.35 | 20.35 | -0.34% | 734,277 |
| Mar 14, 2025 | 20.25 | 20.64 | 19.93 | 20.42 | 20.42 | 1.39% | 893,741 |
| Mar 13, 2025 | 21.05 | 21.55 | 19.96 | 20.14 | 20.14 | -4.87% | 507,428 |
| Mar 12, 2025 | 20.64 | 21.85 | 20.25 | 21.17 | 21.17 | 3.27% | 877,169 |
| Mar 11, 2025 | 19.84 | 20.57 | 18.95 | 20.50 | 20.50 | 4.81% | 1,481,007 |
| Mar 10, 2025 | 20.40 | 21.00 | 19.47 | 19.56 | 19.56 | -5.37% | 743,676 |
| Mar 7, 2025 | 21.31 | 21.80 | 20.58 | 20.67 | 20.67 | -3.09% | 588,861 |
| Mar 6, 2025 | 20.84 | 22.33 | 20.84 | 21.33 | 21.33 | 1.09% | 757,663 |
| Mar 5, 2025 | 20.06 | 21.69 | 20.00 | 21.10 | 21.10 | 5.50% | 841,525 |
| Mar 4, 2025 | 18.98 | 20.17 | 18.61 | 20.00 | 20.00 | 3.36% | 737,768 |
| Mar 3, 2025 | 21.27 | 21.27 | 19.31 | 19.35 | 19.35 | -5.93% | 836,327 |
| Feb 28, 2025 | 19.90 | 20.59 | 19.83 | 20.57 | 20.57 | 1.28% | 1,329,020 |
| Feb 27, 2025 | 20.66 | 21.41 | 20.25 | 20.31 | 20.31 | -1.55% | 339,813 |
| Feb 26, 2025 | 20.66 | 21.25 | 20.35 | 20.63 | 20.63 | -0.82% | 574,671 |
| Feb 25, 2025 | 21.37 | 21.56 | 20.43 | 20.80 | 20.80 | -2.48% | 902,703 |
| Feb 24, 2025 | 22.45 | 22.57 | 21.29 | 21.33 | 21.33 | -5.03% | 668,540 |
| Feb 21, 2025 | 22.90 | 23.37 | 22.42 | 22.46 | 22.46 | -0.58% | 729,634 |
| Feb 20, 2025 | 23.04 | 23.11 | 22.55 | 22.59 | 22.59 | -2.00% | 325,743 |
| Feb 19, 2025 | 22.51 | 23.08 | 22.45 | 23.05 | 23.05 | 2.26% | 412,984 |
| Feb 18, 2025 | 22.71 | 23.20 | 22.38 | 22.54 | 22.54 | -0.70% | 541,371 |
| Feb 14, 2025 | 23.28 | 23.69 | 22.40 | 22.70 | 22.70 | -1.56% | 460,618 |
| Feb 13, 2025 | 22.97 | 23.49 | 22.43 | 23.06 | 23.06 | 3.59% | 1,128,216 |
| Feb 12, 2025 | 21.41 | 22.28 | 20.91 | 22.26 | 22.26 | 1.60% | 920,471 |
| Feb 11, 2025 | 21.35 | 21.95 | 20.98 | 21.91 | 21.91 | 1.76% | 577,123 |
| Feb 10, 2025 | 22.58 | 23.10 | 21.18 | 21.53 | 21.53 | -4.18% | 980,092 |
| Feb 7, 2025 | 23.27 | 23.28 | 22.08 | 22.47 | 22.47 | -3.52% | 650,194 |
| Feb 6, 2025 | 24.01 | 24.06 | 23.25 | 23.29 | 23.29 | -2.92% | 733,456 |