Celldex Therapeutics, Inc. (CLDX)
NASDAQ: CLDX · Real-Time Price · USD
26.96
+0.17 (0.63%)
Nov 28, 2025, 1:00 PM EST - Market closed
Celldex Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 26.82 | 27.06 | 26.61 | 27.02 | 27.02 | 0.86% | 291,483 |
| Nov 26, 2025 | 26.27 | 26.82 | 26.02 | 26.79 | 26.79 | 1.32% | 462,131 |
| Nov 25, 2025 | 26.36 | 26.59 | 25.71 | 26.44 | 26.44 | 0.46% | 378,709 |
| Nov 24, 2025 | 26.08 | 26.63 | 25.06 | 26.32 | 26.32 | 1.54% | 722,941 |
| Nov 21, 2025 | 24.93 | 26.09 | 24.79 | 25.92 | 25.92 | 3.39% | 607,369 |
| Nov 20, 2025 | 24.93 | 26.10 | 24.74 | 25.07 | 25.07 | 0.60% | 662,032 |
| Nov 19, 2025 | 25.35 | 25.99 | 24.53 | 24.92 | 24.92 | -2.58% | 893,460 |
| Nov 18, 2025 | 25.58 | 25.99 | 24.92 | 25.58 | 25.58 | -1.62% | 606,010 |
| Nov 17, 2025 | 25.46 | 26.50 | 25.40 | 26.00 | 26.00 | 1.76% | 1,285,704 |
| Nov 14, 2025 | 23.47 | 25.62 | 23.47 | 25.55 | 25.55 | 7.72% | 962,600 |
| Nov 13, 2025 | 23.95 | 24.64 | 23.63 | 23.72 | 23.72 | -2.19% | 753,191 |
| Nov 12, 2025 | 24.22 | 25.03 | 23.67 | 24.25 | 24.25 | -0.49% | 807,608 |
| Nov 11, 2025 | 22.26 | 24.77 | 22.10 | 24.37 | 24.37 | 7.50% | 1,507,241 |
| Nov 10, 2025 | 23.28 | 23.55 | 22.30 | 22.67 | 22.67 | -1.00% | 1,384,048 |
| Nov 7, 2025 | 23.26 | 23.26 | 22.50 | 22.90 | 22.90 | -1.55% | 771,918 |
| Nov 6, 2025 | 23.49 | 23.77 | 23.01 | 23.26 | 23.26 | -1.98% | 822,401 |
| Nov 5, 2025 | 23.86 | 24.14 | 23.29 | 23.73 | 23.73 | -0.50% | 890,688 |
| Nov 4, 2025 | 24.00 | 24.75 | 23.65 | 23.85 | 23.85 | -3.64% | 1,300,584 |
| Nov 3, 2025 | 26.46 | 26.80 | 24.40 | 24.75 | 24.75 | -7.41% | 1,344,053 |
| Oct 31, 2025 | 26.00 | 26.85 | 25.69 | 26.73 | 26.73 | 2.81% | 1,176,169 |
| Oct 30, 2025 | 25.92 | 26.65 | 25.90 | 26.00 | 26.00 | 0.04% | 850,790 |
| Oct 29, 2025 | 26.85 | 27.01 | 25.70 | 25.99 | 25.99 | -3.95% | 636,937 |
| Oct 28, 2025 | 27.24 | 27.65 | 26.80 | 27.06 | 27.06 | -1.13% | 507,114 |
| Oct 27, 2025 | 26.82 | 27.85 | 26.80 | 27.37 | 27.37 | 2.43% | 624,006 |
| Oct 24, 2025 | 26.62 | 26.77 | 26.18 | 26.72 | 26.72 | 1.75% | 461,862 |
| Oct 23, 2025 | 26.80 | 26.90 | 25.97 | 26.26 | 26.26 | -1.72% | 822,124 |
| Oct 22, 2025 | 27.91 | 28.20 | 26.55 | 26.72 | 26.72 | -4.26% | 639,699 |
| Oct 21, 2025 | 28.03 | 28.59 | 27.44 | 27.91 | 27.91 | 0.87% | 902,584 |
| Oct 20, 2025 | 27.58 | 27.80 | 26.60 | 27.67 | 27.67 | 3.13% | 633,200 |
| Oct 17, 2025 | 26.35 | 27.01 | 26.03 | 26.83 | 26.83 | 1.05% | 704,642 |
| Oct 16, 2025 | 27.53 | 27.89 | 26.17 | 26.55 | 26.55 | -2.89% | 773,773 |
| Oct 15, 2025 | 26.21 | 27.73 | 26.10 | 27.34 | 27.34 | 3.29% | 978,817 |
| Oct 14, 2025 | 26.81 | 27.44 | 26.45 | 26.47 | 26.47 | -2.43% | 964,084 |
| Oct 13, 2025 | 24.87 | 27.40 | 24.50 | 27.13 | 27.13 | 1.34% | 1,100,938 |
| Oct 10, 2025 | 27.62 | 27.74 | 26.31 | 26.77 | 26.77 | -2.80% | 1,208,522 |
| Oct 9, 2025 | 27.20 | 27.98 | 26.96 | 27.54 | 27.54 | 1.10% | 786,542 |
| Oct 8, 2025 | 26.40 | 27.83 | 26.17 | 27.24 | 27.24 | 3.89% | 1,066,887 |
| Oct 7, 2025 | 26.45 | 26.45 | 25.81 | 26.22 | 26.22 | -0.61% | 643,446 |
| Oct 6, 2025 | 26.50 | 26.90 | 26.05 | 26.38 | 26.38 | -0.11% | 927,305 |
| Oct 3, 2025 | 25.99 | 26.51 | 25.93 | 26.41 | 26.41 | 2.17% | 967,490 |
| Oct 2, 2025 | 25.38 | 25.87 | 24.49 | 25.85 | 25.85 | 2.21% | 907,351 |
| Oct 1, 2025 | 25.88 | 26.06 | 25.15 | 25.29 | 25.29 | -2.24% | 1,121,430 |
| Sep 30, 2025 | 25.96 | 26.20 | 25.44 | 25.87 | 25.87 | -1.22% | 1,168,521 |
| Sep 29, 2025 | 26.14 | 26.46 | 25.76 | 26.19 | 26.19 | 0.19% | 739,805 |
| Sep 26, 2025 | 25.68 | 26.37 | 25.24 | 26.14 | 26.14 | 3.52% | 963,919 |
| Sep 25, 2025 | 25.57 | 25.60 | 24.79 | 25.25 | 25.25 | -1.37% | 1,058,159 |
| Sep 24, 2025 | 24.22 | 25.62 | 24.03 | 25.60 | 25.60 | 5.65% | 1,215,291 |
| Sep 23, 2025 | 24.87 | 24.95 | 24.11 | 24.23 | 24.23 | -2.53% | 859,349 |
| Sep 22, 2025 | 24.65 | 25.28 | 24.15 | 24.86 | 24.86 | 1.02% | 1,012,689 |
| Sep 19, 2025 | 25.84 | 25.84 | 24.53 | 24.61 | 24.61 | -5.05% | 2,473,764 |