Celldex Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	25.18	25.95	24.83	25.14	25.14	-0.95%	2,166,760
Dec 19, 2024	24.81	25.46	23.94	25.38	25.38	2.26%	847,410
Dec 18, 2024	26.24	26.24	24.34	24.82	24.82	-4.69%	690,427
Dec 17, 2024	26.00	26.47	25.69	26.04	26.04	-0.61%	705,369
Dec 16, 2024	25.41	26.66	25.00	26.20	26.20	3.11%	755,474
Dec 13, 2024	26.26	26.62	24.48	25.41	25.41	-3.93%	1,040,099
Dec 12, 2024	26.78	27.16	26.20	26.45	26.45	-2.07%	819,630
Dec 11, 2024	26.58	27.23	26.02	27.01	27.01	1.89%	1,057,524
Dec 10, 2024	26.59	27.11	26.33	26.51	26.51	0.42%	1,003,320
Dec 9, 2024	27.11	27.74	26.11	26.40	26.40	-1.38%	1,710,143
Dec 6, 2024	26.34	27.10	26.00	26.77	26.77	2.72%	1,457,491
Dec 5, 2024	26.32	26.88	25.90	26.06	26.06	-1.96%	583,543
Dec 4, 2024	26.28	28.65	26.19	26.58	26.58	1.37%	730,706
Dec 3, 2024	27.08	27.18	26.20	26.22	26.22	-3.71%	353,857
Dec 2, 2024	27.30	27.51	26.81	27.23	27.23	-0.77%	1,136,075
Nov 29, 2024	27.82	27.82	27.03	27.44	27.44	-1.61%	340,442
Nov 27, 2024	26.99	28.19	26.94	27.89	27.89	4.22%	766,876
Nov 26, 2024	27.89	28.33	26.53	26.76	26.76	-4.90%	3,325,140
Nov 25, 2024	27.88	28.40	27.34	28.14	28.14	4.15%	946,607
Nov 22, 2024	26.33	27.14	26.00	27.02	27.02	3.05%	691,020
Nov 21, 2024	26.60	27.09	26.19	26.22	26.22	-0.68%	720,414
Nov 20, 2024	25.00	26.78	25.00	26.40	26.40	5.68%	1,123,258
Nov 19, 2024	23.25	25.63	23.25	24.98	24.98	7.16%	1,043,169
Nov 18, 2024	23.62	23.76	22.93	23.31	23.31	-1.02%	956,987
Nov 15, 2024	25.89	25.89	23.49	23.55	23.55	-8.51%	1,249,780
Nov 14, 2024	26.72	27.12	25.44	25.74	25.74	-4.10%	866,476
Nov 13, 2024	27.16	28.15	26.77	26.84	26.84	-0.63%	831,992
Nov 12, 2024	26.70	27.90	26.31	27.01	27.01	3.05%	1,115,008
Nov 11, 2024	26.82	26.82	25.56	26.21	26.21	-0.04%	1,055,007
Nov 8, 2024	26.53	27.01	25.84	26.22	26.22	-0.94%	1,280,168
Nov 7, 2024	28.00	28.13	25.73	26.47	26.47	-4.20%	856,400
Nov 6, 2024	26.00	28.11	24.87	27.63	27.63	8.65%	1,718,447
Nov 5, 2024	25.34	25.72	24.43	25.43	25.43	0.16%	1,303,321
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