Cellectar Biosciences, Inc. (CLRB)
NASDAQ: CLRB · Real-Time Price · USD
4.820
+0.040 (0.84%)
Aug 7, 2025, 12:49 PM - Market open
Cellectar Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 4.90 | 4.99 | 4.75 | 4.78 | 4.78 | -1.85% | 39,799 |
| Aug 5, 2025 | 4.94 | 5.01 | 4.72 | 4.87 | 4.87 | -3.75% | 41,233 |
| Aug 4, 2025 | 4.77 | 5.09 | 4.77 | 5.06 | 5.06 | 7.20% | 145,936 |
| Aug 1, 2025 | 4.92 | 4.92 | 4.44 | 4.72 | 4.72 | -2.48% | 84,592 |
| Jul 31, 2025 | 4.92 | 5.15 | 4.80 | 4.84 | 4.84 | 1.26% | 111,607 |
| Jul 30, 2025 | 4.69 | 5.09 | 4.69 | 4.78 | 4.78 | 1.49% | 129,795 |
| Jul 29, 2025 | 5.01 | 5.11 | 4.65 | 4.71 | 4.71 | -6.36% | 127,387 |
| Jul 28, 2025 | 5.20 | 5.38 | 4.94 | 5.03 | 5.03 | -1.18% | 136,455 |
| Jul 25, 2025 | 5.33 | 5.44 | 5.05 | 5.09 | 5.09 | -4.86% | 97,691 |
| Jul 24, 2025 | 5.60 | 5.61 | 5.21 | 5.35 | 5.35 | -4.29% | 165,853 |
| Jul 23, 2025 | 5.26 | 5.85 | 5.19 | 5.59 | 5.59 | 7.50% | 397,629 |
| Jul 22, 2025 | 5.20 | 5.45 | 5.15 | 5.20 | 5.20 | -0.57% | 100,636 |
| Jul 21, 2025 | 5.39 | 5.45 | 5.09 | 5.23 | 5.23 | 4.81% | 132,104 |
| Jul 18, 2025 | 4.98 | 5.07 | 4.89 | 4.99 | 4.99 | 0.40% | 54,256 |
| Jul 17, 2025 | 5.04 | 5.33 | 4.97 | 4.97 | 4.97 | -1.39% | 114,396 |
| Jul 16, 2025 | 4.90 | 5.30 | 4.88 | 5.04 | 5.04 | 5.44% | 157,667 |
| Jul 15, 2025 | 4.91 | 4.95 | 4.74 | 4.78 | 4.78 | -4.02% | 71,637 |
| Jul 14, 2025 | 4.95 | 5.02 | 4.81 | 4.98 | 4.98 | 2.05% | 53,514 |
| Jul 11, 2025 | 4.96 | 5.05 | 4.80 | 4.88 | 4.88 | -1.01% | 61,660 |
| Jul 10, 2025 | 4.80 | 5.05 | 4.74 | 4.93 | 4.93 | 1.65% | 54,662 |
| Jul 9, 2025 | 4.70 | 4.99 | 4.70 | 4.85 | 4.85 | 3.19% | 119,483 |
| Jul 8, 2025 | 4.62 | 4.86 | 4.62 | 4.70 | 4.70 | -2.08% | 118,465 |
| Jul 7, 2025 | 4.68 | 4.93 | 4.65 | 4.80 | 4.80 | - | 135,777 |
| Jul 3, 2025 | 5.17 | 5.17 | 4.61 | 4.80 | 4.80 | 1.48% | 238,953 |
| Jul 2, 2025 | 4.86 | 5.07 | 4.60 | 4.73 | 4.73 | -2.67% | 212,097 |
| Jul 1, 2025 | 5.28 | 5.40 | 4.36 | 4.86 | 4.86 | -31.65% | 860,924 |
| Jun 30, 2025 | 8.02 | 8.05 | 7.11 | 7.11 | 7.11 | -10.00% | 129,549 |
| Jun 27, 2025 | 7.03 | 8.30 | 7.03 | 7.90 | 7.90 | 7.05% | 118,627 |
| Jun 26, 2025 | 7.75 | 8.19 | 6.50 | 7.38 | 7.38 | -7.05% | 331,206 |
| Jun 25, 2025 | 9.31 | 10.19 | 7.60 | 7.94 | 7.94 | -18.14% | 276,307 |
| Jun 24, 2025 | 8.55 | 9.85 | 8.30 | 9.70 | 9.70 | 8.57% | 179,181 |
| Jun 23, 2025 | 9.00 | 9.25 | 8.41 | 8.93 | 8.93 | 2.06% | 76,540 |
| Jun 20, 2025 | 9.99 | 10.80 | 8.70 | 8.75 | 8.75 | -20.16% | 128,103 |
| Jun 18, 2025 | 10.35 | 12.00 | 10.35 | 10.97 | 10.97 | 4.01% | 72,707 |
| Jun 17, 2025 | 11.40 | 11.93 | 10.37 | 10.54 | 10.54 | -8.06% | 80,523 |
| Jun 16, 2025 | 11.65 | 12.13 | 11.29 | 11.47 | 11.47 | -7.50% | 65,569 |
| Jun 13, 2025 | 12.60 | 13.47 | 12.15 | 12.40 | 12.40 | -5.45% | 94,763 |
| Jun 12, 2025 | 12.60 | 13.95 | 12.30 | 13.11 | 13.11 | 2.39% | 193,606 |
| Jun 11, 2025 | 12.00 | 13.20 | 11.45 | 12.80 | 12.80 | 16.64% | 492,680 |
| Jun 10, 2025 | 10.80 | 11.70 | 10.53 | 10.98 | 10.98 | 3.07% | 162,165 |
| Jun 9, 2025 | 10.50 | 11.40 | 9.65 | 10.65 | 10.65 | -1.61% | 232,058 |
| Jun 6, 2025 | 11.70 | 12.09 | 10.29 | 10.82 | 10.82 | -11.59% | 299,260 |
| Jun 5, 2025 | 13.16 | 13.72 | 10.67 | 12.24 | 12.24 | -11.61% | 1,333,645 |
| Jun 4, 2025 | 12.77 | 20.60 | 11.70 | 13.85 | 13.85 | 66.32% | 20,870,200 |
| Jun 3, 2025 | 8.10 | 8.76 | 7.84 | 8.33 | 8.33 | 5.91% | 38,177 |
| Jun 2, 2025 | 7.68 | 7.96 | 7.65 | 7.86 | 7.86 | 2.78% | 23,519 |
| May 30, 2025 | 7.95 | 7.95 | 7.44 | 7.65 | 7.65 | -3.41% | 7,129 |
| May 29, 2025 | 7.37 | 8.01 | 7.34 | 7.92 | 7.92 | 7.40% | 37,629 |
| May 28, 2025 | 7.65 | 7.65 | 7.23 | 7.37 | 7.37 | -2.81% | 23,317 |
| May 27, 2025 | 7.53 | 7.63 | 7.25 | 7.59 | 7.59 | 1.53% | 38,015 |