Celldex Therapeutics, Inc. (CLDX)

Celldex Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	30.08	30.37	29.27	30.15	30.15	-0.23%	566,231
May 18, 2026	31.45	31.98	29.70	30.22	30.22	-3.57%	825,944
May 15, 2026	32.07	32.38	31.13	31.34	31.34	-3.42%	682,146
May 14, 2026	32.70	32.83	31.60	32.45	32.45	-0.18%	576,700
May 13, 2026	32.25	33.08	31.91	32.51	32.51	1.59%	1,157,169
May 12, 2026	32.45	32.49	31.73	32.00	32.00	-0.87%	773,793
May 11, 2026	33.98	34.78	31.76	32.28	32.28	-4.97%	960,368
May 8, 2026	34.94	34.94	32.62	33.97	33.97	1.95%	794,141
May 7, 2026	34.25	34.25	32.58	33.32	33.32	-3.11%	886,620
May 6, 2026	33.91	34.54	33.33	34.39	34.39	1.57%	534,788
May 5, 2026	33.13	34.20	32.43	33.86	33.86	3.33%	725,602
May 4, 2026	32.17	33.01	32.17	32.77	32.77	1.42%	481,067
May 1, 2026	32.90	33.86	32.17	32.31	32.31	-1.73%	411,462
Apr 30, 2026	32.70	33.32	32.29	32.88	32.88	2.30%	647,950
Apr 29, 2026	32.73	33.04	31.65	32.14	32.14	-3.28%	602,775
Apr 28, 2026	33.96	34.61	33.19	33.23	33.23	-1.28%	770,410
Apr 27, 2026	33.15	34.65	33.15	33.66	33.66	1.11%	851,876
Apr 24, 2026	33.80	33.80	32.88	33.29	33.29	-0.77%	597,141
Apr 23, 2026	34.51	34.96	33.19	33.55	33.55	-1.93%	728,832
Apr 22, 2026	34.57	34.74	33.84	34.21	34.21	-0.12%	787,270
Apr 21, 2026	34.39	34.39	33.65	34.25	34.25	-0.38%	797,903
Apr 20, 2026	35.79	35.79	34.34	34.38	34.38	-0.49%	943,377
Apr 17, 2026	34.55	35.29	34.32	34.55	34.55	2.04%	1,481,146
Apr 16, 2026	33.82	33.97	33.29	33.86	33.86	-0.03%	853,186
Apr 15, 2026	33.58	34.26	33.49	33.87	33.87	1.62%	971,668
Apr 14, 2026	32.23	33.72	31.97	33.33	33.33	2.27%	844,339
Apr 13, 2026	32.31	32.83	32.11	32.59	32.59	1.09%	691,150
Apr 10, 2026	33.60	33.73	32.08	32.24	32.24	-4.10%	696,127
Apr 9, 2026	32.45	33.86	32.23	33.62	33.62	3.73%	815,378
Apr 8, 2026	31.97	32.59	31.04	32.41	32.41	3.38%	1,776,803
Apr 7, 2026	30.96	31.62	30.52	31.35	31.35	-0.06%	1,878,450
Apr 6, 2026	31.77	32.32	30.88	31.37	31.37	1.00%	1,918,680
Apr 2, 2026	29.31	31.39	28.41	31.06	31.06	-0.64%	5,167,187
Apr 1, 2026	31.94	32.61	31.14	31.26	31.26	-1.45%	432,960
Mar 31, 2026	30.48	32.42	30.46	31.72	31.72	7.60%	1,369,564
Mar 30, 2026	30.24	30.67	29.30	29.48	29.48	-2.71%	650,120
Mar 27, 2026	31.29	31.75	30.00	30.30	30.30	-4.57%	904,825
Mar 26, 2026	31.17	32.66	31.17	31.75	31.75	0.22%	762,701
Mar 25, 2026	31.77	32.44	31.39	31.68	31.68	1.57%	657,003
Mar 24, 2026	31.40	31.97	30.50	31.19	31.19	-1.92%	936,272
Mar 23, 2026	32.80	34.52	31.73	31.80	31.80	2.91%	1,496,616
Mar 20, 2026	30.26	31.85	29.95	30.90	30.90	2.90%	3,242,637
Mar 19, 2026	28.18	30.45	27.92	30.03	30.03	5.22%	1,043,838
Mar 18, 2026	29.38	29.72	28.40	28.54	28.54	-3.71%	733,703
Mar 17, 2026	30.18	30.30	29.55	29.64	29.64	-1.82%	417,748
Mar 16, 2026	29.90	30.76	29.72	30.19	30.19	2.30%	776,810
Mar 13, 2026	30.29	30.93	29.37	29.51	29.51	-1.24%	510,034
Mar 12, 2026	30.75	30.75	29.34	29.88	29.88	-4.32%	685,856
Mar 11, 2026	31.07	31.68	30.55	31.23	31.23	0.26%	811,910
Mar 10, 2026	30.87	31.99	30.56	31.15	31.15	1.37%	1,079,263

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.