Celldex Therapeutics Inc. (CLDX)
NASDAQ: CLDX
· Real-Time Price · USD
22.78
-0.83 (-3.52%)
At close: Sep 04, 2025, 3:59 PM
22.78
0.00%
After-hours: Sep 04, 2025, 05:59 PM EDT
CLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 21.98 | 23.69 | 21.77 | 23.61 | 23.61 | 7.03% | 1,574,320 |
| Sep 2, 2025 | 21.88 | 22.76 | 21.88 | 22.06 | 22.06 | -0.09% | 1,891,400 |
| Aug 29, 2025 | 22.52 | 23.02 | 21.71 | 22.08 | 22.08 | -1.34% | 1,329,314 |
| Aug 28, 2025 | 22.82 | 23.27 | 22.20 | 22.38 | 22.38 | -0.97% | 1,871,500 |
| Aug 27, 2025 | 21.72 | 23.00 | 21.40 | 22.60 | 22.60 | 3.91% | 1,385,478 |
| Aug 26, 2025 | 22.04 | 22.67 | 21.34 | 21.75 | 21.75 | -0.82% | 1,201,719 |
| Aug 25, 2025 | 22.74 | 22.83 | 21.72 | 21.93 | 21.93 | -2.36% | 1,609,643 |
| Aug 22, 2025 | 22.11 | 22.75 | 21.56 | 22.46 | 22.46 | 2.00% | 1,797,866 |
| Aug 21, 2025 | 20.71 | 22.32 | 20.37 | 22.02 | 22.02 | 5.41% | 2,428,843 |
| Aug 20, 2025 | 21.96 | 23.08 | 20.84 | 20.89 | 20.89 | -13.03% | 3,093,572 |
| Aug 19, 2025 | 24.48 | 24.65 | 23.69 | 24.02 | 24.02 | -1.88% | 1,362,400 |
| Aug 18, 2025 | 25.15 | 25.54 | 24.14 | 24.48 | 24.48 | -4.00% | 1,670,800 |
| Aug 15, 2025 | 25.05 | 25.65 | 24.66 | 25.50 | 25.50 | 2.25% | 1,401,124 |
| Aug 14, 2025 | 24.50 | 25.19 | 24.29 | 24.94 | 24.94 | -0.20% | 1,100,609 |
| Aug 13, 2025 | 24.42 | 25.79 | 23.93 | 24.99 | 24.99 | 5.00% | 2,030,700 |
| Aug 12, 2025 | 20.24 | 23.88 | 20.19 | 23.80 | 23.80 | 18.94% | 1,883,571 |
| Aug 11, 2025 | 20.54 | 21.55 | 19.72 | 20.01 | 20.01 | -3.15% | 1,527,705 |
| Aug 8, 2025 | 20.27 | 21.61 | 20.10 | 20.66 | 20.66 | -2.59% | 770,963 |
| Aug 7, 2025 | 21.45 | 21.66 | 20.73 | 21.21 | 21.21 | -1.07% | 841,052 |
| Aug 6, 2025 | 21.77 | 21.92 | 20.65 | 21.44 | 21.44 | -3.12% | 991,100 |