Celldex Therapeutics, Inc. (CLDX)

NASDAQ: CLDX · Real-Time Price · USD

41.75

+0.19 (0.46%)

At close: Aug 7, 2026, 4:00 PM EDT

41.71

-0.04 (-0.10%)

After-hours: Aug 7, 2026, 7:34 PM EDT

Celldex Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	41.87	42.92	41.29	41.71	41.71	0.36%	808,911
Aug 6, 2026	41.12	41.74	40.84	41.56	41.56	1.22%	799,070
Aug 5, 2026	39.36	41.15	38.86	41.06	41.06	5.15%	788,270
Aug 4, 2026	37.69	39.34	37.54	39.05	39.05	3.61%	1,024,306
Aug 3, 2026	38.09	38.59	37.05	37.69	37.69	-0.97%	1,635,246
Jul 31, 2026	38.50	38.65	37.15	38.06	38.06	-1.10%	875,735
Jul 30, 2026	37.26	38.59	37.23	38.49	38.49	2.60%	742,213
Jul 29, 2026	35.58	37.76	35.58	37.51	37.51	5.42%	1,572,490
Jul 28, 2026	35.93	36.05	35.00	35.58	35.58	-0.20%	565,503
Jul 27, 2026	35.68	36.40	35.12	35.65	35.65	1.05%	1,040,863
Jul 24, 2026	35.76	35.76	34.74	35.28	35.28	-0.40%	639,219
Jul 23, 2026	34.25	35.75	33.97	35.42	35.42	1.87%	856,467
Jul 22, 2026	33.83	36.09	33.37	34.77	34.77	-2.50%	1,928,820
Jul 21, 2026	35.58	36.00	34.57	35.66	35.66	0.68%	1,392,017
Jul 20, 2026	36.05	36.65	35.29	35.42	35.42	0.20%	527,637
Jul 17, 2026	34.71	36.04	34.37	35.35	35.35	-0.14%	1,149,060
Jul 16, 2026	37.49	37.94	34.97	35.40	35.40	-7.60%	954,885
Jul 15, 2026	38.13	38.69	37.51	38.31	38.31	0.37%	534,208
Jul 14, 2026	38.70	39.22	38.08	38.17	38.17	-0.93%	702,069
Jul 13, 2026	38.61	38.66	37.53	38.53	38.53	-1.48%	660,189
Jul 10, 2026	38.90	39.19	37.81	39.11	39.11	0.33%	694,010
Jul 9, 2026	39.30	39.59	38.56	38.98	38.98	0.05%	612,506
Jul 8, 2026	39.48	40.19	38.68	38.96	38.96	-2.43%	1,618,302
Jul 7, 2026	38.13	40.30	37.30	39.93	39.93	5.22%	1,701,313
Jul 6, 2026	38.20	38.50	37.26	37.95	37.95	-1.09%	470,283
Jul 2, 2026	36.95	38.43	36.18	38.37	38.37	4.32%	876,831
Jul 1, 2026	37.15	37.64	36.57	36.78	36.78	-1.16%	679,564
Jun 30, 2026	37.42	39.16	36.96	37.21	37.21	-0.61%	2,473,018
Jun 29, 2026	35.32	37.54	34.66	37.44	37.44	6.18%	1,579,642
Jun 26, 2026	34.06	35.47	33.77	35.26	35.26	3.43%	4,785,830
Jun 25, 2026	33.71	35.39	33.70	34.09	34.09	0.92%	1,143,621
Jun 24, 2026	32.95	34.15	32.63	33.78	33.78	2.43%	1,227,357
Jun 23, 2026	32.87	33.72	32.57	32.98	32.98	-1.29%	669,864
Jun 22, 2026	32.90	33.46	32.26	33.41	33.41	3.02%	1,957,840
Jun 18, 2026	33.69	34.14	32.35	32.43	32.43	-1.52%	2,378,576
Jun 17, 2026	32.58	33.56	32.29	32.93	32.93	1.89%	991,670
Jun 16, 2026	32.20	32.45	31.41	32.32	32.32	0.62%	999,434
Jun 15, 2026	31.29	32.21	31.05	32.12	32.12	2.72%	1,007,164
Jun 12, 2026	29.94	31.41	29.94	31.27	31.27	4.37%	599,806
Jun 11, 2026	29.41	30.21	29.33	29.96	29.96	2.08%	982,699
Jun 10, 2026	29.92	30.35	29.29	29.35	29.35	-0.84%	490,422
Jun 9, 2026	29.03	29.73	28.54	29.60	29.60	3.64%	616,942
Jun 8, 2026	28.87	29.00	28.38	28.56	28.56	-0.21%	629,704
Jun 5, 2026	29.83	30.05	28.46	28.62	28.62	-4.38%	1,273,657
Jun 4, 2026	30.10	30.62	29.83	29.93	29.93	0.54%	592,049
Jun 3, 2026	28.90	29.86	28.70	29.77	29.77	3.01%	876,153
Jun 2, 2026	29.73	29.88	28.82	28.90	28.90	-4.11%	918,548
Jun 1, 2026	31.02	31.12	29.61	30.14	30.14	-4.10%	1,020,660
May 29, 2026	31.79	32.00	31.09	31.43	31.43	-0.85%	494,672
May 28, 2026	31.30	32.30	30.91	31.70	31.70	0.16%	727,137