Celldex Therapeutics, Inc. (CLDX)
NASDAQ: CLDX · Real-Time Price · USD
24.61
+0.83 (3.49%)
Jan 21, 2025, 4:00 PM EST - Market closed
Celldex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 23.95 | 24.91 | 23.71 | 24.61 | 24.61 | 3.49% | 913,580 |
| Jan 17, 2025 | 23.01 | 23.97 | 22.59 | 23.78 | 23.78 | 4.48% | 854,667 |
| Jan 16, 2025 | 22.62 | 22.95 | 22.17 | 22.76 | 22.76 | 0.62% | 1,084,697 |
| Jan 15, 2025 | 23.60 | 23.87 | 22.47 | 22.62 | 22.62 | -1.39% | 1,296,087 |
| Jan 14, 2025 | 24.62 | 24.91 | 22.88 | 22.94 | 22.94 | -5.67% | 1,419,947 |
| Jan 13, 2025 | 24.26 | 25.01 | 22.91 | 24.32 | 24.32 | -0.12% | 1,625,012 |
| Jan 10, 2025 | 25.74 | 26.28 | 24.03 | 24.35 | 24.35 | -8.22% | 1,225,401 |
| Jan 8, 2025 | 28.75 | 29.05 | 25.81 | 26.53 | 26.53 | -3.88% | 1,941,450 |
| Jan 7, 2025 | 26.54 | 28.88 | 26.54 | 27.60 | 27.60 | 3.84% | 1,321,630 |
| Jan 6, 2025 | 26.93 | 27.18 | 26.40 | 26.58 | 26.58 | -0.86% | 1,467,924 |
| Jan 3, 2025 | 25.90 | 27.05 | 25.79 | 26.81 | 26.81 | 3.96% | 1,342,382 |
| Jan 2, 2025 | 25.54 | 26.60 | 25.23 | 25.79 | 25.79 | 2.06% | 867,535 |
| Dec 31, 2024 | 25.36 | 25.88 | 24.55 | 25.27 | 25.27 | 0.60% | 448,817 |
| Dec 30, 2024 | 25.14 | 25.41 | 24.65 | 25.12 | 25.12 | -1.06% | 392,409 |
| Dec 27, 2024 | 25.51 | 25.83 | 24.80 | 25.39 | 25.39 | -1.01% | 738,818 |
| Dec 26, 2024 | 24.88 | 25.83 | 24.64 | 25.65 | 25.65 | 2.07% | 385,000 |
| Dec 24, 2024 | 24.71 | 25.19 | 24.44 | 25.13 | 25.13 | 1.45% | 265,236 |
| Dec 23, 2024 | 24.90 | 25.39 | 24.14 | 24.77 | 24.77 | -1.47% | 1,669,986 |
| 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 |